Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.062,12.248,12.062,12.248,224827,0
2005-02-28,12.257,12.327,12.138,12.298,242837,0
2005-03-01,12.368,12.495,12.173,12.393,176662,0
2005-03-02,12.283,12.351,12.155,12.203,190692,0
2005-03-03,12.283,12.283,12.046,12.194,205852,0
2005-03-04,12.129,12.46,12.12,12.454,148539,0
2005-03-07,12.351,12.46,12.343,12.368,181796,0
2005-03-08,12.265,12.446,12.248,12.312,573779,0
2005-03-09,12.414,12.414,12.24,12.283,90629,0
2005-03-10,12.173,12.232,12.028,12.069,221061,0
2005-03-11,12.129,12.147,12.013,12.054,129877,0
2005-03-14,12.013,12.181,12.013,12.107,76085,0
2005-03-15,12.217,12.217,12.013,12.107,124219,0
2005-03-16,12.013,12.12,11.896,11.896,314120,0
2005-03-17,11.896,12.164,11.896,12.164,140019,0
2005-03-18,12.02,12.257,12.02,12.062,553041,0
2005-03-21,12.194,12.194,12.005,12.054,87715,0
2005-03-22,12.054,12.232,11.919,11.956,79496,0
2005-03-23,11.896,11.912,11.816,11.873,111608,0
2005-03-24,11.816,12.005,11.816,11.943,111026,0
2005-03-28,11.926,12.005,11.88,11.943,126142,0
2005-03-29,11.864,12.005,11.837,11.855,125904,0
2005-03-30,11.912,12.054,11.912,12.054,94423,0
2005-03-31,11.948,12.005,11.846,11.974,195431,0
2005-04-01,12.062,12.092,11.682,11.785,334228,0
2005-04-04,11.706,11.934,11.628,11.846,131472,0
2005-04-05,11.965,11.974,11.825,11.864,114999,0
2005-04-06,11.99,11.99,11.846,11.864,151155,0
2005-04-07,11.829,12.076,11.73,11.974,61398,0
2005-04-08,12.054,12.054,11.846,11.846,70941,0
2005-04-11,11.926,11.974,11.837,11.896,88992,0
2005-04-12,11.808,12.232,11.808,12.203,434933,0
2005-04-13,12.211,12.211,11.846,11.864,106131,0
2005-04-14,11.855,11.99,11.776,11.776,87300,0
2005-04-15,11.689,11.926,11.572,11.604,122704,0
2005-04-18,11.54,11.873,11.54,11.628,192263,0
2005-04-19,11.658,11.666,11.389,11.534,234614,0
2005-04-20,11.62,11.666,11.226,11.232,204985,0
2005-04-21,11.381,11.564,11.226,11.357,123508,0
2005-04-22,11.328,11.389,10.997,11.069,109446,0
2005-04-25,11.01,11.315,11.01,11.121,135411,0
2005-04-26,11.028,11.179,10.909,10.997,126884,0
2005-04-27,11.028,11.525,11.028,11.424,305116,0
2005-04-28,11.484,11.755,11.484,11.525,414132,0
2005-04-29,11.501,11.785,11.463,11.689,387566,0
2005-05-02,11.776,11.846,11.706,11.829,215795,0
2005-05-03,11.776,11.974,11.776,11.808,138160,0
2005-05-04,11.808,12.113,11.808,12.062,176741,0
2005-05-05,12.092,12.211,12.013,12.046,125401,0
2005-05-06,12.092,12.092,11.864,11.88,113754,0
2005-05-09,11.816,12.211,11.8,12.211,79637,0
2005-05-10,12.028,12.147,11.926,12.013,78533,0
2005-05-11,12.147,12.181,12.037,12.164,257791,0
2005-05-12,12.164,12.173,11.712,11.746,121277,0
2005-05-13,11.746,11.837,11.604,11.785,93856,0
2005-05-16,11.896,12.12,11.772,12.113,112488,0
2005-05-17,11.965,12.265,11.829,12.164,115697,0
2005-05-18,12.12,12.181,11.926,12.113,201384,0
2005-05-19,11.982,12.147,11.974,12.1,57287,0
2005-05-20,12.092,12.092,11.829,12.005,73252,0
2005-05-23,11.956,12.12,11.934,11.956,92088,0
2005-05-24,12.046,12.173,11.934,11.948,112626,0
2005-05-25,11.943,12.084,11.904,11.904,145039,0
2005-05-26,11.896,12.062,11.896,12.062,87415,0
2005-05-27,12.013,12.062,11.965,11.99,86992,0
2005-05-31,11.974,12.046,11.896,11.896,203660,0
2005-06-01,11.926,12.138,11.837,11.873,223278,0
2005-06-02,11.816,12.028,11.776,11.904,222965,0
2005-06-03,11.825,12.211,11.825,11.864,147244,0
2005-06-06,11.974,12.054,11.873,12.02,169726,0
2005-06-07,11.965,12.147,11.934,11.934,135711,0
2005-06-08,11.997,12.155,11.825,11.926,132547,0
2005-06-09,11.837,12.046,11.73,11.99,182413,0
2005-06-10,12.02,12.046,11.864,11.919,89117,0
2005-06-13,11.825,11.948,11.698,11.825,193294,0
2005-06-14,11.755,12.351,11.737,12.306,303147,0
2005-06-15,12.257,12.319,12.062,12.107,163025,0
2005-06-16,12.129,12.186,11.99,12.147,86796,0
2005-06-17,12.24,12.24,11.943,11.965,273116,0
2005-06-20,11.934,12.092,11.855,12.054,77387,0
2005-06-21,12.005,12.113,11.974,12.02,65010,0
2005-06-22,12.113,12.155,12.02,12.092,80225,0
2005-06-23,12.062,12.173,11.873,11.88,141711,0
2005-06-24,11.855,12.037,11.763,12.037,403909,0
2005-06-27,12.013,12.107,11.846,11.997,127674,0
2005-06-28,12.037,12.173,11.965,12.113,134529,0
2005-06-29,12.076,12.283,12.076,12.283,118204,0
2005-06-30,12.292,12.292,11.926,11.974,151338,0
2005-07-01,12.129,12.129,11.846,12.069,95850,0
2005-07-05,11.948,12.393,11.948,12.393,144158,0
2005-07-06,12.298,12.408,11.974,12.005,69859,0
2005-07-07,11.965,12.12,11.948,11.948,108731,0
2005-07-08,11.965,12.376,11.965,12.368,97618,0
2005-07-11,12.312,12.526,12.283,12.422,151087,0
2005-07-12,12.319,12.619,12.319,12.589,198361,0
2005-07-13,12.667,12.682,12.565,12.675,243643,0
2005-07-14,12.746,12.8,12.603,12.662,420451,0
2005-07-15,12.653,12.662,12.327,12.502,207709,0
2005-07-18,12.495,12.58,12.376,12.502,221542,0
2005-07-19,12.487,12.565,12.385,12.429,265867,0
2005-07-20,12.4,12.737,12.335,12.728,127819,0
2005-07-21,12.728,12.728,12.319,12.487,286941,0
2005-07-22,12.487,12.662,12.408,12.645,208380,0
2005-07-25,12.636,12.704,12.502,12.653,133846,0
2005-07-26,12.603,13.124,12.589,13.014,370244,0
2005-07-27,13.014,13.014,12.764,12.889,186656,0
2005-07-28,12.933,12.993,12.704,12.764,169719,0
2005-07-29,12.697,12.975,12.697,12.78,108076,0
2005-08-01,12.755,12.916,12.755,12.882,218519,0
2005-08-02,12.857,12.999,12.771,12.999,105401,0
2005-08-03,12.975,13.069,12.84,12.993,141434,0
2005-08-04,12.924,12.999,12.653,12.682,194492,0
2005-08-05,12.689,12.8,12.351,12.518,89420,0
2005-08-08,12.548,12.548,12.376,12.502,60935,0
2005-08-09,12.532,12.532,12.335,12.376,139381,0
2005-08-10,12.306,12.408,12.1,12.217,104917,0
2005-08-11,12.173,12.408,12.138,12.343,278820,0
2005-08-12,12.283,12.343,11.943,12.028,247619,0
2005-08-15,11.934,12.092,11.926,12.02,315536,0
2005-08-16,12.084,12.203,11.846,11.943,446859,0
2005-08-17,11.919,12.107,11.873,11.997,285436,0
2005-08-18,11.943,11.99,11.791,11.846,264017,0
2005-08-19,11.8,11.896,11.674,11.755,103141,0
2005-08-22,11.846,11.896,11.712,11.864,92477,0
2005-08-23,11.873,11.943,11.712,11.808,74592,0
2005-08-24,11.706,11.919,11.682,11.873,135061,0
2005-08-25,11.864,11.956,11.8,11.873,50758,0
2005-08-26,11.785,11.846,11.62,11.635,123479,0
2005-08-29,11.721,11.816,11.036,11.816,139152,0
2005-08-30,11.776,11.912,11.642,11.785,137011,0
2005-08-31,11.785,11.982,11.755,11.982,85636,0
2005-09-01,12.028,12.211,11.829,12.181,178009,0
2005-09-02,12.181,12.194,12.069,12.129,64219,0
2005-09-06,12.248,12.248,12.005,12.248,110676,0
2005-09-07,12.248,12.248,12.046,12.224,158646,0
2005-09-08,12.164,12.248,11.934,12.013,357061,0
2005-09-09,11.948,12.092,11.904,11.965,211456,0
2005-09-12,11.956,12.129,11.829,12.1,205376,0
2005-09-13,12.164,12.164,11.829,11.956,138341,0
2005-09-14,11.965,12.113,11.919,11.943,164677,0
2005-09-15,12.028,12.028,11.816,11.956,163403,0
2005-09-16,12.028,12.028,11.864,11.926,693312,0
2005-09-19,11.896,11.926,11.808,11.808,236310,0
2005-09-20,11.808,11.896,11.581,11.674,265032,0
2005-09-21,11.62,11.666,11.306,11.366,226467,0
2005-09-22,11.289,11.306,11.105,11.13,277538,0
2005-09-23,11.099,11.476,11.028,11.344,272904,0
2005-09-26,11.484,11.62,11.357,11.534,199906,0
2005-09-27,11.431,11.581,11.357,11.476,127490,0
2005-09-28,11.447,11.508,11.239,11.315,184760,0
2005-09-29,11.298,11.547,11.289,11.534,100847,0
2005-09-30,11.501,11.635,11.501,11.595,126616,0
2005-10-03,11.588,11.974,11.469,11.516,217504,0
2005-10-04,11.516,11.588,11.415,11.424,186309,0
2005-10-05,11.406,11.547,11.061,11.091,128228,0
2005-10-06,11.045,11.247,11.01,11.085,101168,0
2005-10-07,11.13,11.232,11.052,11.121,102195,0
2005-10-10,11.105,11.219,10.856,10.869,80301,0
2005-10-11,10.841,11.01,10.525,10.562,214201,0
2005-10-12,10.555,10.658,10.406,10.539,119874,0
2005-10-13,10.525,10.746,10.42,10.666,148254,0
2005-10-14,10.768,10.942,10.635,10.935,145521,0
2005-10-17,10.909,10.982,10.76,10.942,82081,0
2005-10-18,10.918,10.982,10.76,10.798,105131,0
2005-10-19,10.738,11.17,10.689,11.147,369461,0
2005-10-20,11.028,11.344,10.833,10.9,130005,0
2005-10-21,10.869,11.179,10.841,11.061,260830,0
2005-10-24,11.099,11.73,11.099,11.73,172675,0
2005-10-25,11.682,11.776,11.21,11.337,250011,0
2005-10-26,11.263,11.62,11.232,11.357,113466,0
2005-10-27,11.298,11.337,11.019,11.061,121622,0
2005-10-28,11.028,11.398,10.997,11.389,169728,0
2005-10-31,11.344,11.581,11.263,11.344,155027,0
2005-11-01,11.272,11.415,11.21,11.32,55016,0
2005-11-02,11.263,11.642,11.263,11.572,82298,0
2005-11-03,11.642,11.808,11.516,11.525,75271,0
2005-11-04,11.508,11.651,11.44,11.588,58390,0
2005-11-07,11.501,11.791,11.447,11.604,82453,0
2005-11-08,11.508,11.54,11.389,11.484,48599,0
2005-11-09,11.572,11.674,11.424,11.525,65287,0
2005-11-10,11.611,11.791,11.357,11.776,84964,0
2005-11-11,11.791,11.791,11.642,11.791,58248,0
2005-11-14,11.8,11.816,11.534,11.642,119856,0
2005-11-15,11.721,11.721,11.455,11.525,179158,0
2005-11-16,11.604,11.611,11.232,11.232,63516,0
2005-11-17,11.328,11.534,11.239,11.508,108407,0
2005-11-18,11.682,11.689,11.476,11.525,96618,0
2005-11-21,11.469,11.674,11.44,11.604,94189,0
2005-11-22,11.572,11.62,11.373,11.525,82851,0
2005-11-23,11.469,11.642,11.389,11.595,101871,0
2005-11-25,11.484,11.682,11.366,11.611,12157,0
2005-11-28,11.712,11.746,11.455,11.463,238416,0
2005-11-29,11.501,11.642,11.476,11.516,84495,0
2005-11-30,11.534,11.674,11.463,11.666,133399,0
2005-12-01,11.516,12.129,11.516,11.888,243500,0
2005-12-02,11.816,11.88,11.642,11.873,119279,0
2005-12-05,11.816,11.829,11.642,11.816,120424,0
2005-12-06,11.912,12.084,11.88,11.912,85923,0
2005-12-07,11.997,11.997,11.755,11.873,104979,0
2005-12-08,11.855,12.12,11.808,11.965,167518,0
2005-12-09,11.982,12.028,11.873,11.997,45775,0
2005-12-12,11.965,12.046,11.816,11.816,56032,0
2005-12-13,11.776,11.855,11.674,11.808,73879,0
2005-12-14,11.746,12.037,11.721,12.005,52239,0
2005-12-15,11.88,11.948,11.755,11.896,245800,0
2005-12-16,11.956,12.046,11.776,11.791,362044,0
2005-12-19,11.888,11.997,11.534,11.534,104000,0
2005-12-20,11.604,11.698,11.463,11.611,114719,0
2005-12-21,11.674,11.816,11.628,11.666,64253,0
2005-12-22,11.635,11.88,11.635,11.712,119005,0
2005-12-23,11.666,11.829,11.424,11.755,97716,0
2005-12-27,11.721,11.88,11.611,11.776,139608,0
2005-12-28,11.864,11.864,11.611,11.763,59803,0
2005-12-29,11.73,11.808,11.547,11.706,118423,0
2005-12-30,11.54,11.604,11.424,11.508,109928,0
2006-01-03,11.447,11.8,11.272,11.791,207122,0
2006-01-04,11.73,11.919,11.628,11.919,128269,0
2006-01-05,11.896,12.076,11.896,11.99,85728,0
2006-01-06,12.028,12.092,11.88,12.037,158475,0
2006-01-09,12.069,12.186,12.028,12.147,99568,0
2006-01-10,12.084,12.24,12.062,12.24,175851,0
2006-01-11,12.186,12.248,12.1,12.186,195007,0
2006-01-12,12.181,12.181,12.037,12.037,223501,0
2006-01-13,12.037,12.138,11.965,11.982,202284,0
2006-01-17,11.888,11.974,11.855,11.948,86638,0
2006-01-18,11.873,12.005,11.873,11.997,61136,0
2006-01-19,12.028,12.138,11.919,12.076,55674,0
2006-01-20,12.155,12.155,11.934,11.997,68761,0
2006-01-23,11.974,12.069,11.88,11.965,66664,0
2006-01-24,11.948,12.211,11.948,12.164,50233,0
2006-01-25,12.155,12.257,12.12,12.232,117713,0
2006-01-26,12.248,12.298,12.164,12.248,157903,0
2006-01-27,12.312,12.312,11.912,12.12,78927,0
2006-01-30,11.604,11.864,11.581,11.651,367305,0
2006-01-31,11.588,11.689,11.373,11.651,326810,0
2006-02-01,11.564,11.8,11.54,11.776,127331,0
2006-02-02,11.746,11.785,11.572,11.588,138496,0
2006-02-03,11.588,11.772,11.581,11.611,221805,0
2006-02-06,11.556,11.642,11.398,11.628,123888,0
2006-02-07,11.556,11.698,11.469,11.476,117932,0
2006-02-08,11.455,11.658,11.455,11.595,50268,0
2006-02-09,11.674,11.674,11.44,11.455,90149,0
2006-02-10,11.476,11.604,11.254,11.415,121253,0
2006-02-13,11.315,11.44,11.179,11.203,122377,0
2006-02-14,11.272,11.62,11.179,11.62,160646,0
2006-02-15,11.666,11.837,11.463,11.611,225900,0
2006-02-16,11.721,11.755,11.415,11.415,338242,0
2006-02-17,11.455,11.455,11.247,11.272,207231,0
2006-02-21,11.239,11.281,10.942,11.01,272971,0
2006-02-22,11.01,11.306,11.01,11.179,241417,0
2006-02-23,11.105,11.195,10.988,11.045,112255,0
2006-02-24,11.099,11.099,10.935,11.036,232103,0
2006-02-27,11.028,11.21,11.01,11.028,118452,0
2006-02-28,10.967,11.01,10.752,10.775,197836,0
2006-03-01,10.798,11.01,10.768,10.951,149533,0
2006-03-02,10.935,11.099,10.642,10.713,190481,0
2006-03-03,10.635,10.76,10.571,10.603,146832,0
2006-03-06,10.635,10.674,10.58,10.621,175842,0
2006-03-07,10.85,10.988,10.658,10.674,172637,0
2006-03-08,10.621,10.909,10.594,10.682,212389,0
2006-03-09,10.642,11.045,10.642,10.731,226673,0
2006-03-10,10.768,10.942,10.768,10.869,84743,0
2006-03-13,10.942,11.263,10.942,11.21,430773,0
2006-03-14,11.179,11.381,11.13,11.315,154122,0
2006-03-15,11.35,11.398,11.195,11.398,107609,0
2006-03-16,11.44,11.484,11.344,11.406,105792,0
2006-03-17,11.463,11.463,11.179,11.203,293932,0
2006-03-20,11.154,11.534,11.147,11.508,255415,0
2006-03-21,11.525,11.62,11.254,11.315,356830,0
2006-03-22,11.281,11.564,11.239,11.564,81692,0
2006-03-23,11.534,11.534,11.381,11.431,90682,0
2006-03-24,11.381,11.516,11.281,11.492,106405,0
2006-03-27,11.463,11.604,11.389,11.455,85869,0
2006-03-28,11.406,11.463,11.263,11.32,109747,0
2006-03-29,11.373,11.44,11.187,11.254,219368,0
2006-03-30,11.232,11.447,11.105,11.203,400005,0
2006-03-31,11.263,11.35,11.154,11.32,124742,0
2006-04-03,11.455,11.581,11.036,11.052,207891,0
2006-04-04,11.105,11.162,10.878,11.01,135683,0
2006-04-05,11.01,11.154,10.885,11.105,254031,0
2006-04-06,11.13,11.139,10.885,10.935,85488,0
2006-04-07,10.951,11.003,10.768,10.768,111001,0
2006-04-10,10.713,10.935,10.713,10.885,111896,0
2006-04-11,10.892,10.892,10.682,10.798,102561,0
2006-04-12,10.791,10.791,10.682,10.731,151952,0
2006-04-13,10.713,10.909,10.635,10.9,121751,0
2006-04-17,10.885,10.982,10.841,10.935,94528,0
2006-04-18,10.958,11.226,10.958,11.219,161058,0
2006-04-19,11.226,11.508,11.147,11.484,269857,0
2006-04-20,11.406,11.492,11.247,11.35,132185,0
2006-04-21,11.447,11.501,11.187,11.263,137223,0
2006-04-24,11.263,11.263,11.114,11.154,59250,0
2006-04-25,11.099,11.21,10.988,11.21,182482,0
2006-04-26,11.154,11.44,11.114,11.337,238516,0
2006-04-27,11.226,11.226,10.997,11.028,195718,0
2006-04-28,10.997,11.179,10.997,11.162,252163,0
2006-05-01,11.187,11.424,11.105,11.162,215501,0
2006-05-02,11.028,11.13,11.028,11.045,349856,0
2006-05-03,11.003,11.105,10.997,11.019,107457,0
2006-05-04,10.997,11.179,10.997,11.179,104455,0
2006-05-05,11.281,11.337,11.179,11.272,190346,0
2006-05-08,11.226,11.35,11.226,11.281,79493,0
2006-05-09,11.232,11.254,10.997,11.154,105986,0
2006-05-10,11.203,11.219,11.105,11.203,75914,0
2006-05-11,11.17,11.17,11.036,11.091,181574,0
2006-05-12,11.028,11.045,10.841,10.942,155555,0
2006-05-15,10.869,11.003,10.816,10.926,146572,0
2006-05-16,10.982,11.01,10.909,10.935,210240,0
2006-05-17,10.816,11.01,10.798,10.918,146218,0
2006-05-18,10.942,11.099,10.935,10.951,343240,0
2006-05-19,10.935,11.239,10.935,11.099,151019,0
2006-05-22,11.01,11.366,11.01,11.232,238481,0
2006-05-23,11.315,11.366,11.162,11.226,157270,0
2006-05-24,11.13,11.381,11.077,11.35,146263,0
2006-05-25,11.455,11.508,11.328,11.424,120991,0
2006-05-26,11.525,11.534,11.263,11.32,110149,0
2006-05-30,11.254,11.381,10.997,10.997,102712,0
2006-05-31,11.003,11.203,10.951,11.139,200309,0
2006-06-01,11.272,11.415,11.028,11.328,195747,0
2006-06-02,11.406,11.424,11.306,11.398,122925,0
2006-06-05,11.337,11.357,11.019,11.036,155215,0
2006-06-06,11.019,11.219,10.918,11.147,195748,0
2006-06-07,11.121,11.337,11.01,11.263,123176,0
2006-06-08,11.187,11.424,11.028,11.406,185545,0
2006-06-09,11.406,11.492,11.17,11.187,142838,0
2006-06-12,11.162,11.21,10.997,11.091,135039,0
2006-06-13,11.045,11.357,11.028,11.139,133221,0
2006-06-14,10.982,11.105,10.967,11.061,147024,0
2006-06-15,11.147,11.381,11.028,11.306,104827,0
2006-06-16,11.254,11.298,11.036,11.069,529604,0
2006-06-19,11.01,11.069,10.841,10.85,125018,0
2006-06-20,10.833,10.926,10.738,10.775,238341,0
2006-06-21,10.746,10.942,10.746,10.864,150057,0
2006-06-22,10.807,10.885,10.696,10.775,129014,0
2006-06-23,10.731,10.76,10.532,10.628,125604,0
2006-06-26,10.649,10.918,10.628,10.9,648656,0
2006-06-27,10.935,10.982,10.649,10.689,104433,0
2006-06-28,10.635,10.864,10.628,10.752,74632,0
2006-06-29,10.783,11.01,10.674,10.951,347692,0
2006-06-30,10.975,11.01,10.555,10.689,1718535,0
2006-07-03,10.628,10.752,10.571,10.713,87863,0
2006-07-05,10.642,10.775,10.539,10.738,194405,0
2006-07-06,10.775,10.997,10.704,10.975,123293,0
2006-07-07,10.926,10.982,10.689,10.731,92187,0
2006-07-10,10.731,10.967,10.731,10.909,100149,0
2006-07-11,10.864,11.01,10.682,10.997,159950,0
2006-07-12,10.988,11.01,10.674,10.682,58751,0
2006-07-13,10.642,10.775,10.562,10.635,135249,0
2006-07-14,10.594,10.642,10.502,10.547,120726,0
2006-07-17,10.532,10.658,10.517,10.612,46963,0
2006-07-18,10.666,10.824,10.555,10.783,134456,0
2006-07-19,10.807,11.154,10.775,11.154,255660,0
2006-07-20,11.203,11.315,10.967,10.988,173949,0
2006-07-21,10.942,10.967,10.696,10.864,136363,0
2006-07-24,10.892,11.036,10.878,11.019,74685,0
2006-07-25,11.085,11.406,10.807,11.003,197734,0
2006-07-26,10.951,11.019,10.713,10.9,113995,0
2006-07-27,10.935,11.036,10.635,10.649,137384,0
2006-07-28,10.722,11.105,10.704,11.061,153484,0
2006-07-31,11.019,11.077,10.841,11.003,183492,0
2006-08-01,10.935,11.121,10.869,11.069,139196,0
2006-08-02,11.085,11.121,10.975,11.069,91992,0
2006-08-03,10.975,11.281,10.958,11.21,100284,0
2006-08-04,11.32,11.431,11.019,11.091,181743,0
2006-08-07,11.036,11.114,10.975,11.003,59475,0
2006-08-08,11.061,11.32,10.909,10.926,115768,0
2006-08-09,11.01,11.105,10.833,10.864,88744,0
2006-08-10,10.909,10.942,10.689,10.892,80791,0
2006-08-11,10.951,11.195,10.892,11.052,139487,0
2006-08-14,11.091,11.219,10.909,11.061,63079,0
2006-08-15,11.203,11.254,11.121,11.232,69293,0
2006-08-16,11.406,11.406,11.203,11.226,108091,0
2006-08-17,11.17,11.357,11.091,11.357,82057,0
2006-08-18,11.381,11.44,11.203,11.415,94909,0
2006-08-21,11.344,11.344,11.085,11.179,55193,0
2006-08-22,11.195,11.328,11.154,11.272,62596,0
2006-08-23,11.32,11.337,10.926,11.028,87065,0
2006-08-24,11.045,11.114,10.982,11.091,89160,0
2006-08-25,11.061,11.13,10.942,11.052,88912,0
2006-08-28,11.069,11.239,11.003,11.203,96202,0
2006-08-29,11.195,11.357,11.01,11.306,188759,0
2006-08-30,11.337,11.415,11.139,11.357,101314,0
2006-08-31,11.398,11.508,11.239,11.254,94677,0
2006-09-01,11.281,11.398,11.21,11.272,41990,0
2006-09-05,11.306,11.431,11.219,11.328,64505,0
2006-09-06,11.247,11.263,11.114,11.219,80828,0
2006-09-07,11.203,11.306,11.114,11.203,113140,0
2006-09-08,11.254,11.254,11.069,11.121,49186,0
2006-09-11,11.052,11.298,11.052,11.298,50999,0
2006-09-12,11.337,11.572,11.272,11.572,83551,0
2006-09-13,11.572,11.642,11.44,11.628,153573,0
2006-09-14,11.62,11.62,11.389,11.469,541941,0
2006-09-15,11.556,11.62,11.415,11.484,315690,0
2006-09-18,11.447,11.492,11.232,11.344,144155,0
2006-09-19,11.381,11.381,11.052,11.344,108607,0
2006-09-20,11.381,11.712,11.344,11.674,183521,0
2006-09-21,11.73,11.737,11.492,11.611,141974,0
2006-09-22,11.564,11.604,11.289,11.373,136311,0
2006-09-25,11.381,11.689,11.298,11.642,168766,0
2006-09-26,11.666,11.73,11.508,11.604,139850,0
2006-09-27,11.556,11.763,11.556,11.721,95586,0
2006-09-28,11.698,11.785,11.604,11.73,96890,0
2006-09-29,11.706,11.808,11.572,11.604,136808,0
2006-10-02,11.564,11.581,11.389,11.44,64689,0
2006-10-03,11.44,11.484,11.21,11.366,128079,0
2006-10-04,11.315,11.516,11.232,11.501,96961,0
2006-10-05,11.463,11.564,11.35,11.508,151017,0
2006-10-06,11.44,11.54,11.389,11.484,188461,0
2006-10-09,11.44,11.525,11.357,11.516,128486,0
2006-10-10,11.463,11.534,11.44,11.501,101977,0
2006-10-11,11.476,11.476,11.263,11.389,65978,0
2006-10-12,11.469,11.651,11.389,11.62,110293,0
2006-10-13,11.595,11.698,11.581,11.658,76566,0
2006-10-16,11.682,12.1,11.572,11.595,61379,0
2006-10-17,11.556,11.588,11.476,11.564,183219,0
2006-10-18,11.595,11.763,11.337,11.415,238796,0
2006-10-19,11.35,11.455,11.306,11.398,157508,0
2006-10-20,11.337,11.424,11.247,11.247,104737,0
2006-10-23,11.21,11.337,11.203,11.263,123146,0
2006-10-24,11.226,11.415,11.179,11.344,169357,0
2006-10-25,11.306,11.447,11.187,11.344,234668,0
2006-10-26,11.272,11.32,11.121,11.298,371421,0
2006-10-27,11.179,11.187,11.028,11.099,220361,0
2006-10-30,11.01,11.077,10.869,11.003,165458,0
2006-10-31,10.988,10.997,10.816,10.988,258303,0
2006-11-01,11.003,11.091,10.798,10.885,283929,0
2006-11-02,10.909,11.019,10.704,10.76,152051,0
2006-11-03,10.768,10.951,10.713,10.791,143481,0
2006-11-06,10.816,10.982,10.816,10.878,122187,0
2006-11-07,10.856,11.028,10.791,10.824,164630,0
2006-11-08,10.783,11.019,10.713,10.997,114676,0
2006-11-09,11.028,11.028,10.791,10.841,84249,0
2006-11-10,10.841,11.028,10.791,11.028,100399,0
2006-11-13,11.028,11.139,10.958,11.114,140588,0
2006-11-14,11.114,11.263,11.003,11.254,105208,0
2006-11-15,11.226,11.455,11.01,11.415,148809,0
2006-11-16,11.463,11.492,11.17,11.239,188284,0
2006-11-17,11.239,11.239,11.114,11.203,77711,0
2006-11-20,11.179,11.254,11.13,11.179,53691,0
2006-11-21,11.162,11.203,11.114,11.121,86949,0
2006-11-22,11.121,11.21,11.099,11.147,38905,0
2006-11-24,11.091,11.195,11.069,11.162,24174,0
2006-11-27,11.13,11.13,10.878,10.892,109343,0
2006-11-28,10.892,11.019,10.833,10.958,89109,0
2006-11-29,10.988,11.052,10.885,10.982,105798,0
2006-11-30,10.988,11.105,10.942,11.085,130654,0
2006-12-01,11.052,11.099,10.885,10.988,67268,0
2006-12-04,10.975,11.263,10.935,11.247,100342,0
2006-12-05,11.239,11.337,11.139,11.306,86197,0
2006-12-06,11.254,11.298,11.162,11.263,48800,0
2006-12-07,11.263,11.306,11.099,11.099,63939,0
2006-12-08,11.091,11.203,10.958,11.13,78539,0
2006-12-11,11.139,11.203,10.997,10.997,72824,0
2006-12-12,11.01,11.195,11.01,11.13,100746,0
2006-12-13,11.154,11.17,10.982,11.114,203576,0
2006-12-14,11.154,11.306,11.13,11.195,88810,0
2006-12-15,11.147,11.239,11.099,11.195,340453,0
2006-12-18,11.195,11.289,10.951,10.997,135421,0
2006-12-19,10.967,11.069,10.869,11.069,106249,0
2006-12-20,11.091,11.105,10.967,11.045,117440,0
2006-12-21,11.077,11.187,10.9,11.139,115089,0
2006-12-22,11.105,11.179,11.01,11.147,78379,0
2006-12-26,11.114,11.226,11.114,11.21,75381,0
2006-12-27,11.232,11.406,11.179,11.398,86388,0
2006-12-28,11.406,11.406,11.263,11.272,63895,0
2006-12-29,11.247,11.35,11.003,11.036,117578,0
2007-01-03,11.091,11.254,10.982,11.139,139730,0
2007-01-04,11.147,11.203,10.988,11.139,161322,0
2007-01-05,11.069,11.069,10.892,10.918,143132,0
2007-01-08,10.909,10.988,10.791,10.869,124644,0
2007-01-09,10.892,10.918,10.768,10.833,101926,0
2007-01-10,10.752,10.918,10.731,10.864,90202,0
2007-01-11,10.892,11.003,10.841,10.942,50397,0
2007-01-12,10.935,11.019,10.864,10.982,46488,0
2007-01-16,11.028,11.028,10.816,10.935,94949,0
2007-01-17,10.885,10.935,10.722,10.746,75679,0
2007-01-18,10.713,10.816,10.635,10.752,150884,0
2007-01-19,10.713,10.892,10.594,10.752,121244,0
2007-01-22,10.722,10.722,10.58,10.682,85241,0
2007-01-23,10.649,10.722,10.612,10.621,188954,0
2007-01-24,10.587,10.752,10.587,10.713,95125,0
2007-01-25,10.704,10.704,10.487,10.587,110983,0
2007-01-26,10.462,10.621,10.319,10.621,138892,0
2007-01-29,10.547,10.594,10.377,10.525,132191,0
2007-01-30,10.508,10.571,10.397,10.469,237965,0
2007-01-31,10.428,10.612,10.273,10.58,225315,0
2007-02-01,10.635,10.666,10.453,10.539,110098,0
2007-02-02,10.532,10.603,10.445,10.539,79705,0
2007-02-05,10.502,10.571,10.377,10.437,114113,0
2007-02-06,10.445,10.525,10.343,10.517,117194,0
2007-02-07,10.517,10.571,10.406,10.453,101348,0
2007-02-08,10.413,10.594,10.413,10.428,67907,0
2007-02-09,10.413,10.555,10.232,10.36,96559,0
2007-02-12,10.453,10.469,10.301,10.42,131184,0
2007-02-13,10.413,10.547,10.385,10.508,74659,0
2007-02-14,10.502,10.502,10.352,10.39,332269,0
2007-02-15,10.437,10.437,10.301,10.319,116535,0
2007-02-16,10.352,10.39,10.224,10.352,93149,0
2007-02-20,10.326,10.445,10.185,10.301,201903,0
2007-02-21,10.249,10.343,10.249,10.31,66705,0
2007-02-22,10.294,10.326,10.09,10.2,93639,0
2007-02-23,10.154,10.216,10.005,10.044,128310,0
2007-02-26,10.098,10.106,9.886,9.974,220663,0
2007-02-27,9.886,9.974,9.744,9.831,268268,0
2007-02-28,9.864,10.068,9.831,9.903,202456,0
2007-03-01,9.806,10.122,9.77,10.053,196068,0
2007-03-02,10.019,10.154,9.88,9.88,142874,0
2007-03-05,9.806,9.949,9.626,9.626,196152,0
2007-03-06,9.721,10.09,9.618,10.075,264162,0
2007-03-07,10.075,10.113,9.778,10.09,382461,0
2007-03-08,10.185,10.301,10.044,10.098,198428,0
2007-03-09,10.154,10.224,10.068,10.192,152416,0
2007-03-12,10.154,10.281,10.106,10.273,131540,0
2007-03-13,10.2,10.273,9.848,9.957,355677,0
2007-03-14,10.01,10.192,9.848,10.154,279883,0
2007-03-15,10.113,10.478,10.113,10.319,294646,0
2007-03-16,10.31,10.39,10.179,10.334,378496,0
2007-03-19,10.369,10.571,10.326,10.42,323996,0
2007-03-20,10.445,10.635,10.326,10.58,353299,0
2007-03-21,10.571,10.918,10.487,10.768,150537,0
2007-03-22,10.798,10.824,10.682,10.722,84431,0
2007-03-23,10.696,10.791,10.696,10.76,42243,0
2007-03-26,10.731,10.807,10.628,10.682,67898,0
2007-03-27,10.628,10.674,10.469,10.494,100577,0
2007-03-28,10.428,10.487,10.113,10.266,355425,0
2007-03-29,10.31,10.603,10.31,10.539,106796,0
2007-03-30,10.532,10.532,10.326,10.42,150544,0
2007-04-02,10.42,10.562,10.377,10.547,86676,0
2007-04-03,10.562,10.713,10.525,10.704,204843,0
2007-04-04,10.682,10.682,10.273,10.289,146880,0
2007-04-05,10.266,10.437,10.266,10.352,101694,0
2007-04-09,10.334,10.334,10.035,10.185,378012,0
2007-04-10,10.171,10.216,10.154,10.171,75137,0
2007-04-11,10.192,10.192,9.933,10.01,145036,0
2007-04-12,9.957,10.019,9.864,9.982,93427,0
2007-04-13,9.957,10.185,9.933,10.179,71060,0
2007-04-16,10.192,10.517,10.192,10.487,173304,0
2007-04-17,10.469,10.525,10.301,10.397,62216,0
2007-04-18,10.334,10.517,10.179,10.397,138046,0
2007-04-19,10.31,10.385,10.179,10.209,82937,0
2007-04-20,10.369,10.517,10.294,10.508,92368,0
2007-04-23,10.469,10.469,10.154,10.2,81457,0
2007-04-24,10.154,10.249,10.068,10.145,76576,0
2007-04-25,10.469,10.783,10.294,10.621,499719,0
2007-04-26,10.532,10.674,10.377,10.621,293480,0
2007-04-27,10.562,10.768,10.539,10.76,216662,0
2007-04-30,10.752,10.833,10.462,10.487,232118,0
2007-05-01,10.469,10.856,10.469,10.824,148108,0
2007-05-02,10.807,11.028,10.775,10.909,242873,0
2007-05-03,10.9,10.909,10.738,10.768,144953,0
2007-05-04,10.783,10.798,10.696,10.783,168176,0
2007-05-07,10.752,10.775,10.612,10.666,71979,0
2007-05-08,10.603,10.696,10.494,10.696,117232,0
2007-05-09,10.621,10.722,10.587,10.713,114167,0
2007-05-10,10.628,10.649,10.385,10.406,191927,0
2007-05-11,10.406,10.612,10.397,10.594,78868,0
2007-05-14,10.562,10.935,10.428,10.453,122870,0
2007-05-15,10.487,10.525,10.294,10.334,109429,0
2007-05-16,10.334,10.532,10.334,10.525,103476,0
2007-05-17,10.478,10.555,10.352,10.445,162329,0
2007-05-18,10.453,10.525,10.369,10.453,82825,0
2007-05-21,10.39,10.658,10.39,10.555,147707,0
2007-05-22,10.525,10.783,10.525,10.752,116515,0
2007-05-23,10.738,10.768,10.539,10.571,84339,0
2007-05-24,10.508,10.713,10.508,10.539,253971,0
2007-05-25,10.555,10.612,10.502,10.603,181298,0
2007-05-29,10.547,10.682,10.502,10.682,170792,0
2007-05-30,10.58,10.682,10.462,10.658,127181,0
2007-05-31,10.642,10.642,10.502,10.635,169374,0
2007-06-01,10.704,10.752,10.594,10.731,65038,0
2007-06-04,10.682,10.682,10.532,10.628,82591,0
2007-06-05,10.562,10.628,10.469,10.508,154402,0
2007-06-06,10.428,10.517,10.406,10.487,167690,0
2007-06-07,10.42,10.478,10.334,10.42,139300,0
2007-06-08,10.385,10.58,10.385,10.532,147526,0
2007-06-11,10.478,10.532,10.326,10.462,136794,0
2007-06-12,10.385,10.437,10.343,10.369,139343,0
2007-06-13,10.377,10.562,10.369,10.532,107557,0
2007-06-14,10.58,10.587,10.413,10.494,137125,0
2007-06-15,10.658,10.752,10.587,10.746,264582,0
2007-06-18,10.738,10.864,10.594,10.775,110672,0
2007-06-19,10.689,10.9,10.635,10.824,235635,0
2007-06-20,10.824,10.824,10.478,10.487,142179,0
2007-06-21,10.428,10.487,10.258,10.385,176733,0
2007-06-22,10.343,10.487,10.273,10.273,466117,0
2007-06-25,10.301,10.547,10.258,10.462,300984,0
2007-06-26,10.502,10.532,10.216,10.469,229939,0
2007-06-27,10.385,10.674,10.377,10.649,189342,0
2007-06-28,10.674,10.704,10.469,10.587,161463,0
2007-06-29,10.603,10.621,10.377,10.39,142425,0
2007-07-02,10.462,10.494,10.31,10.385,147673,0
2007-07-03,10.377,10.428,10.289,10.343,113717,0
2007-07-05,10.334,10.377,10.24,10.301,102248,0
2007-07-06,10.281,10.319,10.24,10.266,101625,0
2007-07-09,10.266,10.369,10.185,10.352,197995,0
2007-07-10,10.249,10.289,10.14,10.266,258092,0
2007-07-11,10.24,10.36,10.192,10.249,137981,0
2007-07-12,10.163,10.428,10.122,10.428,259747,0
2007-07-13,10.385,10.42,10.294,10.319,144696,0
2007-07-16,10.273,10.294,10.075,10.113,168184,0
2007-07-17,10.113,10.224,10.068,10.068,136568,0
2007-07-18,10.044,10.106,9.789,9.957,145122,0
2007-07-19,10.01,10.192,9.942,10.14,206482,0
2007-07-20,10.113,10.145,9.683,9.903,219856,0
2007-07-23,9.942,10.01,9.728,9.744,210302,0
2007-07-24,9.61,9.633,9.224,9.2729,195814,0
2007-07-25,9.265,9.4912,9.2076,9.4285,259864,0
2007-07-26,9.2486,9.3421,8.9087,9.0114,247530,0
2007-07-27,9.1049,9.1386,8.7753,8.8632,384988,0
2007-07-30,8.8473,8.9956,8.8066,8.9013,315699,0
2007-07-31,8.9956,9.0899,8.7682,8.8141,172681,0
2007-08-01,8.7829,8.972,8.658,8.8392,463335,0
2007-08-02,8.8555,9.1049,8.7045,8.934,180272,0
2007-08-03,8.9013,8.9013,8.5234,8.5702,279507,0
2007-08-06,8.6344,9.224,8.4286,9.1548,339375,0
2007-08-07,9.0984,9.3508,9.0273,9.3264,359730,0
2007-08-08,9.3901,10.369,9.3031,9.77,466096,0
2007-08-09,9.532,10.044,9.2729,9.871,353944,0
2007-08-10,9.712,9.957,9.532,9.659,545547,0
2007-08-13,9.778,10.01,9.1633,9.3342,671387,0
2007-08-14,9.3587,9.4535,9.052,9.0748,210352,0
2007-08-15,9.0445,9.4783,9.0445,9.1777,137076,0
2007-08-16,9.1633,10.487,9.1633,10.377,288556,0
2007-08-17,10.869,11.091,10.437,10.918,346939,0
2007-08-20,11.028,11.028,10.462,10.935,367347,0
2007-08-21,10.892,11.21,10.674,10.791,399924,0
2007-08-22,10.918,11.389,10.731,11.13,364388,0
2007-08-23,11.187,11.187,10.775,10.798,120902,0
2007-08-24,10.833,11.281,10.674,11.052,309304,0
2007-08-27,11.036,11.154,10.869,11.01,135478,0
2007-08-28,10.892,11.028,10.571,10.621,210108,0
2007-08-29,10.674,11.195,10.587,10.988,198152,0
2007-08-30,10.951,11.105,10.738,10.856,95104,0
2007-08-31,11.028,11.028,10.682,10.738,134305,0
2007-09-04,10.704,10.885,10.704,10.775,129091,0
2007-09-05,10.713,10.713,10.478,10.621,123732,0
2007-09-06,10.635,10.674,10.502,10.517,130764,0
2007-09-07,10.462,10.666,10.462,10.547,305675,0
2007-09-10,10.594,10.746,10.224,10.674,170398,0
2007-09-11,10.738,10.967,10.635,10.967,176030,0
2007-09-12,10.9,11.179,10.878,11.105,169973,0
2007-09-13,11.17,11.187,10.869,11.091,107341,0
2007-09-14,10.958,11.239,10.909,11.226,77671,0
2007-09-17,11.219,11.298,11.036,11.263,124780,0
2007-09-18,11.344,12.446,11.139,12.181,363193,0
2007-09-19,12.292,12.589,12.107,12.556,269120,0
2007-09-20,12.511,12.595,12.164,12.376,282887,0
2007-09-21,12.495,12.495,12.062,12.211,512057,0
2007-09-24,11.572,11.864,11.381,11.581,303808,0
2007-09-25,11.463,11.62,11.381,11.492,322792,0
2007-09-26,11.54,11.642,11.32,11.424,142619,0
2007-09-27,11.492,11.501,11.195,11.328,140789,0
2007-09-28,11.306,11.873,11.232,11.791,607299,0
2007-10-01,11.816,12.1,11.611,11.982,129252,0
2007-10-02,11.974,12.257,11.808,12.084,154784,0
2007-10-03,11.99,12.076,11.791,11.982,99798,0
2007-10-04,12.054,12.054,11.746,11.926,163323,0
2007-10-05,12.054,12.054,11.674,11.737,433451,0
2007-10-08,11.674,11.785,11.415,11.44,407253,0
2007-10-09,11.476,11.595,11.366,11.525,175885,0
2007-10-10,11.525,11.525,11.337,11.406,116170,0
2007-10-11,11.44,11.508,10.909,11.077,176126,0
2007-10-12,11.028,11.289,10.988,11.019,176980,0
2007-10-15,10.958,11.21,10.752,10.816,354195,0
2007-10-16,10.731,10.878,10.696,10.696,159165,0
2007-10-17,10.824,10.892,10.397,10.555,204487,0
2007-10-18,10.453,10.798,10.453,10.666,258968,0
2007-10-19,10.704,10.746,10.24,10.24,233910,0
2007-10-22,10.122,10.856,10.053,10.752,282239,0
2007-10-23,10.841,10.997,10.58,10.967,167775,0
2007-10-24,10.864,10.918,10.385,10.909,255684,0
2007-10-25,10.935,11.154,10.713,10.824,146403,0
2007-10-26,11.003,11.289,10.856,11.289,113020,0
2007-10-29,11.289,11.373,11.003,11.263,146287,0
2007-10-30,11.203,11.289,11.052,11.17,131477,0
2007-10-31,11.254,11.424,11.099,11.337,195771,0
2007-11-01,11.147,11.147,10.437,10.487,223261,0
2007-11-02,10.628,10.951,10.397,10.775,198292,0
2007-11-05,10.525,10.635,10.462,10.532,122029,0
2007-11-06,10.562,10.731,10.42,10.704,126962,0
2007-11-07,10.508,10.635,10.044,10.044,248581,0
2007-11-08,10.145,10.547,9.924,10.517,197169,0
2007-11-09,10.281,10.746,10.083,10.628,219788,0
2007-11-12,10.603,10.997,10.494,10.525,147281,0
2007-11-13,10.658,10.942,10.502,10.85,187902,0
2007-11-14,10.9,10.951,10.539,10.628,119488,0
2007-11-15,10.555,10.816,10.249,10.36,219990,0
2007-11-16,10.406,10.406,9.942,10.163,213192,0
2007-11-19,10.035,10.035,9.4445,9.744,218255,0
2007-11-20,9.728,9.942,9.4982,9.924,186392,0
2007-11-21,9.886,10.026,9.581,9.665,171024,0
2007-11-23,9.77,10.131,9.641,9.989,62071,0
2007-11-26,9.989,9.989,9.4535,9.4535,163167,0
2007-11-27,9.4912,10.068,9.4614,10.01,329047,0
2007-11-28,10.163,10.628,10.053,10.397,220494,0
2007-11-29,10.319,10.445,10.122,10.145,200660,0
2007-11-30,10.319,10.689,10.319,10.689,402979,0
2007-12-03,10.674,10.682,10.525,10.539,199972,0
2007-12-04,10.428,10.532,10.385,10.42,167095,0
2007-12-05,10.612,10.666,10.406,10.58,89649,0
2007-12-06,10.539,10.752,10.532,10.689,222037,0
2007-12-07,10.746,10.746,10.31,10.532,145597,0
2007-12-10,10.856,11.888,10.856,11.651,689874,0
2007-12-11,11.73,11.73,11.028,11.036,213532,0
2007-12-12,11.298,11.501,10.635,10.892,197226,0
2007-12-13,10.738,11.114,10.635,11.069,174144,0
2007-12-14,10.892,11.195,10.603,10.642,118412,0
2007-12-17,10.555,10.885,10.478,10.869,164543,0
2007-12-18,11.028,11.052,10.469,10.508,281074,0
2007-12-19,10.494,10.892,10.352,10.397,293146,0
2007-12-20,10.525,10.594,10.075,10.232,270109,0
2007-12-21,10.453,10.798,10.273,10.469,558198,0
2007-12-24,10.445,10.649,10.397,10.58,57841,0
2007-12-26,10.469,10.869,10.319,10.722,158863,0
2007-12-27,10.635,10.775,10.171,10.171,135838,0
2007-12-28,10.273,10.517,10.106,10.106,125800,0
2007-12-31,10.083,10.31,9.806,10.062,172723,0
2008-01-02,10.005,10.273,9.823,9.916,130301,0
2008-01-03,9.916,10.31,9.916,10.224,238680,0
2008-01-04,10.075,10.508,9.957,9.965,400588,0
2008-01-07,9.997,10.494,9.997,10.266,335141,0
2008-01-08,10.682,10.807,9.894,9.942,428589,0
2008-01-09,9.957,10.273,9.554,10.258,208717,0
2008-01-10,10.113,10.532,9.789,10.273,188173,0
2008-01-11,10.171,10.232,9.761,9.761,153540,0
2008-01-14,9.886,10.053,9.665,9.974,209504,0
2008-01-15,9.815,10.258,9.815,9.965,341349,0
2008-01-16,9.916,10.343,9.848,9.894,187887,0
2008-01-17,9.949,9.997,9.602,9.65,134846,0
2008-01-18,9.65,9.989,9.199,9.4614,186329,0
2008-01-22,9.1386,10.171,9.0199,9.736,290885,0
2008-01-23,9.4853,10.824,9.4853,10.824,522566,0
2008-01-24,10.752,10.909,10.377,10.571,198553,0
2008-01-25,10.571,11.357,10.571,10.833,515100,0
2008-01-28,10.988,11.926,10.841,11.381,537042,0
2008-01-29,11.484,11.948,11.281,11.706,362526,0
2008-01-30,11.595,11.698,11.239,11.289,360724,0
2008-01-31,11.085,12.164,11.052,11.837,375266,0
2008-02-01,11.912,12.217,11.698,12.113,257524,0
2008-02-04,12.084,12.084,11.712,11.772,319070,0
2008-02-05,11.525,11.965,11.508,11.712,361358,0
2008-02-06,11.873,12.164,11.635,11.855,236466,0
2008-02-07,11.855,12.518,11.698,12.4,342520,0
2008-02-08,12.393,12.541,11.829,11.934,168406,0
2008-02-11,11.919,12.292,11.816,11.846,334499,0
2008-02-12,11.934,12.368,11.721,11.791,399482,0
2008-02-13,11.934,12.429,11.934,12.327,486023,0
2008-02-14,12.385,12.487,12.173,12.257,240690,0
2008-02-15,12.173,12.319,12.1,12.265,143900,0
2008-02-19,12.446,12.446,12.084,12.173,140928,0
2008-02-20,12.084,12.327,12.046,12.298,153608,0
2008-02-21,12.4,12.511,12.062,12.069,173128,0
2008-02-22,12.107,12.446,11.948,12.422,236219,0
2008-02-25,12.4,12.645,12.113,12.636,133510,0
2008-02-26,12.532,12.815,12.478,12.704,439289,0
2008-02-27,12.689,12.909,12.478,12.904,387597,0
2008-02-28,12.697,12.808,12.385,12.385,438875,0
2008-02-29,12.292,12.36,11.965,11.99,294644,0
2008-03-03,11.934,12.013,11.581,11.755,350199,0
2008-03-04,11.604,11.926,11.54,11.873,359828,0
2008-03-05,11.943,11.943,11.424,11.484,305094,0
2008-03-06,11.431,11.547,11.306,11.389,327592,0
2008-03-07,11.289,11.855,11.289,11.588,265155,0
2008-03-10,11.611,11.8,11.469,11.556,156577,0
2008-03-11,11.896,12.556,11.825,12.548,251337,0
2008-03-12,12.565,12.815,12.138,12.194,247450,0
2008-03-13,12.028,12.882,12.028,12.793,207397,0
2008-03-14,12.874,12.975,12.312,12.653,275042,0
2008-03-17,12.319,13.035,12.319,12.815,296800,0
2008-03-18,13.035,13.271,12.755,13.265,464535,0
2008-03-19,13.211,13.535,12.975,12.984,514410,0
2008-03-20,13.131,14.046,12.967,13.731,1207469,0
2008-03-24,13.438,13.705,13.36,13.447,658391,0
2008-03-25,13.503,13.628,13.228,13.36,426953,0
2008-03-26,13.287,13.431,12.984,13.162,289107,0
2008-03-27,13.22,13.385,12.924,13.052,264703,0
2008-03-28,13.06,13.385,12.904,13.313,271880,0
2008-03-31,13.338,13.989,13.251,13.77,840906,0
2008-04-01,14.029,14.575,13.839,14.021,933516,0
2008-04-02,13.982,14.195,13.929,14.162,816234,0
2008-04-03,14.109,14.543,14.077,14.17,770827,0
2008-04-04,14.243,14.243,13.879,13.92,350900,0
2008-04-07,14.046,14.274,13.787,13.855,424603,0
2008-04-08,13.77,14.155,13.644,13.705,429711,0
2008-04-09,13.77,13.864,13.322,13.33,416610,0
2008-04-10,13.346,13.589,13.242,13.463,448723,0
2008-04-11,13.463,13.526,13.005,13.021,696579,0
2008-04-14,13.035,13.463,12.896,13.124,609406,0
2008-04-15,13.162,13.353,13.005,13.043,319482,0
2008-04-16,13.203,13.968,13.117,13.904,314856,0
2008-04-17,13.787,13.871,13.447,13.603,326229,0
2008-04-18,13.839,14.094,13.697,14.021,298819,0
2008-04-21,13.833,13.879,13.367,13.367,252125,0
2008-04-22,14.162,14.769,13.92,14.747,1647268,0
2008-04-23,14.731,14.731,14.274,14.392,420339,0
2008-04-24,14.289,14.707,14.259,14.701,558264,0
2008-04-25,14.786,14.809,14.456,14.575,418868,0
2008-04-28,14.628,14.848,14.575,14.659,498097,0
2008-04-29,14.693,14.738,14.551,14.628,408781,0
2008-04-30,14.645,14.833,14.558,14.707,462606,0
2008-05-01,14.659,14.874,14.375,14.778,555540,0
2008-05-02,14.762,15.006,14.543,14.567,732097,0
2008-05-05,14.486,14.628,14.094,14.596,502687,0
2008-05-06,14.495,15.006,14.448,14.575,536441,0
2008-05-07,14.558,14.693,14.289,14.296,291644,0
2008-05-08,14.354,14.423,14.118,14.187,277794,0
2008-05-09,14.102,14.384,14.005,14.321,257362,0
2008-05-12,14.432,14.762,14.375,14.747,203062,0
2008-05-13,14.747,14.936,14.582,14.809,345625,0
2008-05-14,14.809,15.006,14.809,14.918,344472,0
2008-05-15,14.951,15.18,14.769,15.148,430394,0
2008-05-16,15.21,15.21,14.534,14.833,256090,0
2008-05-19,14.856,14.912,14.187,14.227,335094,0
2008-05-20,14.187,14.259,13.968,14.005,172050,0
2008-05-21,13.959,14.289,13.833,14.102,276318,0
2008-05-22,14.094,14.508,14.046,14.486,146983,0
2008-05-23,14.477,14.477,14.187,14.289,144975,0
2008-05-27,14.274,14.501,14.178,14.415,233789,0
2008-05-28,14.501,14.534,13.968,14.146,133762,0
2008-05-29,14.077,14.415,14.077,14.304,185710,0
2008-05-30,14.321,14.366,13.959,14.321,352293,0
2008-06-02,14.321,14.321,13.628,13.929,295651,0
2008-06-03,13.846,13.982,13.661,13.705,168619,0
2008-06-04,13.661,13.996,13.518,13.871,307859,0
2008-06-05,13.871,14.375,13.871,14.221,202344,0
2008-06-06,14.109,14.266,13.731,13.778,185311,0
2008-06-09,13.738,13.825,13.471,13.518,436119,0
2008-06-10,13.423,13.621,13.117,13.304,402017,0
2008-06-11,13.251,13.265,12.959,12.999,264177,0
2008-06-12,13.086,13.447,12.993,13.153,157152,0
2008-06-13,13.271,13.313,12.896,13.117,511594,0
2008-06-16,13.077,13.603,13.077,13.595,282633,0
2008-06-17,13.621,13.669,13.251,13.338,151492,0
2008-06-18,13.295,13.542,13.188,13.391,174705,0
2008-06-19,13.385,13.438,12.993,13.17,286468,0
2008-06-20,13.17,13.353,12.746,13.287,457600,0
2008-06-23,13.36,13.542,13.271,13.431,304640,0
2008-06-24,13.385,13.77,13.271,13.589,291148,0
2008-06-25,13.58,14.203,13.58,13.811,535303,0
2008-06-26,13.669,13.896,13.589,13.683,196546,0
2008-06-27,13.628,13.871,13.367,13.399,535227,0
2008-06-30,13.353,13.438,13.005,13.005,290122,0
2008-07-01,12.857,13.367,12.697,13.021,501622,0
2008-07-02,12.967,13.195,12.414,12.487,296022,0
2008-07-03,12.495,12.595,12.292,12.292,199740,0
2008-07-07,12.343,12.446,11.431,11.772,706089,0
2008-07-08,11.706,12.815,11.706,12.8,481204,0
2008-07-09,12.746,12.924,12.028,12.028,308279,0
2008-07-10,11.997,12.697,11.997,12.393,194941,0
2008-07-11,12.257,12.793,12.113,12.589,324656,0
2008-07-14,12.722,12.924,11.816,11.948,335345,0
2008-07-15,11.776,12.224,11.272,11.642,369905,0
2008-07-16,11.389,12.627,11.389,12.627,365280,0
2008-07-17,12.787,13.391,11.689,13.353,473665,0
2008-07-18,13.367,13.621,12.704,13.573,288142,0
2008-07-21,13.731,13.731,13.36,13.431,285873,0
2008-07-22,13.117,14.178,13.069,14.126,356217,0
2008-07-23,14.178,14.495,13.825,14.118,496219,0
2008-07-24,14.17,14.17,13.102,13.145,342870,0
2008-07-25,13.251,13.669,13.021,13.242,361270,0
2008-07-28,13.17,13.423,12.737,12.904,325420,0
2008-07-29,12.951,13.304,12.713,13.28,451407,0
2008-07-30,13.33,13.471,12.916,13.22,421348,0
2008-07-31,13.22,13.385,12.984,13.179,379798,0
2008-08-01,13.353,13.385,12.993,13.162,542505,0
2008-08-04,13.179,13.179,12.771,12.924,341975,0
2008-08-05,13.124,13.211,12.823,12.984,336966,0
2008-08-06,12.916,12.993,12.511,12.662,480709,0
2008-08-07,12.495,12.746,12.232,12.283,295078,0
2008-08-08,12.24,12.808,12.24,12.78,259337,0
2008-08-11,12.78,13.131,12.511,13.086,315739,0
2008-08-12,12.993,13.391,12.689,12.728,356433,0
2008-08-13,12.78,12.924,12.511,12.667,491369,0
2008-08-14,12.502,13.228,12.502,13.014,223109,0
2008-08-15,13.179,13.353,12.984,13.271,375414,0
2008-08-18,13.322,13.367,12.764,12.787,274396,0
2008-08-19,12.667,12.793,12.454,12.548,238168,0
2008-08-20,12.589,13.188,12.147,12.46,207958,0
2008-08-21,12.265,12.385,12.186,12.232,198010,0
2008-08-22,12.446,12.8,12.446,12.78,197005,0
2008-08-25,12.689,12.722,12.511,12.58,219759,0
2008-08-26,12.589,12.808,12.454,12.793,212721,0
2008-08-27,12.808,12.999,12.627,12.823,186885,0
2008-08-28,12.84,13.043,12.589,13.043,201688,0
2008-08-29,12.924,12.999,12.764,12.933,156922,0
2008-09-02,13.251,13.385,12.306,13.005,217603,0
2008-09-03,12.967,13.385,12.771,13.026,261702,0
2008-09-04,12.874,12.942,12.454,12.469,204920,0
2008-09-05,12.351,12.83,12.257,12.771,215766,0
2008-09-08,13.242,13.391,12.662,13.188,477706,0
2008-09-09,13.043,13.603,13.043,13.367,732177,0
2008-09-10,13.661,13.825,13.117,13.471,379529,0
2008-09-11,13.399,13.731,13.069,13.556,403829,0
2008-09-12,13.304,13.825,13.304,13.621,374350,0
2008-09-15,13.295,13.761,12.942,12.999,346032,0
2008-09-16,12.713,13.589,12.645,13.589,416414,0
2008-09-17,13.124,13.787,12.737,12.83,593916,0
2008-09-18,13.117,14.575,12.487,14.384,729856,0
2008-09-19,16.977,18.55,13.102,15.754,827822,0
2008-09-22,15.165,15.361,13.795,13.795,141798,0
2008-09-23,14.102,15.039,12.682,13.313,316102,0
2008-09-24,12.916,14.068,12.916,13.257,127926,0
2008-09-25,12.993,13.896,12.993,13.595,151539,0
2008-09-26,12.942,13.975,12.61,13.22,154582,0
2008-09-29,12.975,13.251,9.4535,11.755,200032,0
2008-09-30,11.658,12.376,11.642,11.99,221634,0
2008-10-01,11.825,12.793,11.825,12.793,215710,0
2008-10-02,12.722,13.035,12.532,12.689,207794,0
2008-10-03,12.689,13.825,12.689,13.787,186475,0
2008-10-06,13.414,13.936,12.589,13.095,179676,0
2008-10-07,12.882,13.669,12.495,12.984,138937,0
2008-10-08,12.653,13.58,12.02,12.541,203539,0
2008-10-09,12.556,12.722,11.179,11.179,434523,0
2008-10-10,11.028,12.343,10.635,12.248,388171,0
2008-10-13,12.697,12.942,11.8,12.83,341757,0
2008-10-14,12.999,13.17,12.454,12.975,256779,0
2008-10-15,12.518,13.06,11.88,11.888,230431,0
2008-10-16,12.013,13.195,11.642,13.069,252869,0
2008-10-17,12.675,13.271,11.447,12.446,290592,0
2008-10-20,12.627,12.627,11.997,12.393,233200,0
2008-10-21,12.129,12.298,11.974,11.982,274110,0
2008-10-22,11.746,12.248,11.635,11.706,288284,0
2008-10-23,11.776,12.312,11.315,11.651,456887,0
2008-10-24,11.239,12.217,11.239,11.689,267637,0
2008-10-27,11.62,12.327,11.13,11.13,236894,0
2008-10-28,11.508,12.092,10.935,12.069,204117,0
2008-10-29,12.12,12.292,11.424,11.721,236774,0
2008-10-30,12.062,12.327,11.611,12.319,149587,0
2008-10-31,12.217,13.257,12.217,13.153,220296,0
2008-11-03,13.069,13.322,12.662,13.295,130470,0
2008-11-04,13.471,13.778,12.975,13.745,232865,0
2008-11-05,13.503,13.589,12.565,12.737,192088,0
2008-11-06,12.526,12.916,12.265,12.306,189075,0
2008-11-07,12.429,12.478,11.846,12.113,183218,0
2008-11-10,12.896,12.896,11.763,11.816,135247,0
2008-11-11,11.642,12.511,11.642,11.997,141804,0
2008-11-12,11.737,12.495,11.604,11.746,182163,0
2008-11-13,11.846,13.069,11.398,12.882,298187,0
2008-11-14,12.595,13.28,11.772,11.829,164596,0
2008-11-17,11.712,12.1,11.508,11.516,242569,0
2008-11-18,11.572,11.974,10.713,11.298,230696,0
2008-11-19,11.154,11.501,10.377,10.377,266679,0
2008-11-20,10.301,10.722,9.618,9.674,352139,0
2008-11-21,9.924,10.224,8.9423,9.806,518292,0
2008-11-24,9.806,10.798,9.712,10.682,317030,0
2008-11-25,10.935,11.061,10.334,10.869,228016,0
2008-11-26,10.547,10.967,10.185,10.824,256736,0
2008-11-28,10.682,10.864,10.281,10.621,108924,0
2008-12-01,10.294,10.397,8.4842,8.5476,350489,0
2008-12-02,8.7829,9.4853,8.4684,9.4853,381000,0
2008-12-03,9.265,10.026,9.265,9.949,356579,0
2008-12-04,9.712,10.478,9.712,10.075,298446,0
2008-12-05,9.848,10.722,9.761,10.704,239396,0
2008-12-08,11.019,11.298,10.179,11.247,312311,0
2008-12-09,11.069,11.581,10.918,11.003,361235,0
2008-12-10,11.13,11.492,10.635,11.061,200053,0
2008-12-11,10.856,11.121,10.294,10.343,293857,0
2008-12-12,10.083,11.219,9.839,11.003,166332,0
2008-12-15,11.052,11.052,10.113,10.249,177060,0
2008-12-16,10.525,10.967,10.053,10.967,235067,0
2008-12-17,10.752,11.203,10.494,10.807,480365,0
2008-12-18,10.926,11.114,10.106,10.216,550055,0
2008-12-19,10.385,10.603,9.886,10.035,499832,0
2008-12-22,10.068,10.098,9.3587,9.659,362646,0
2008-12-23,9.689,9.689,9.224,9.3264,468851,0
2008-12-24,9.3342,9.4853,9.2329,9.2952,177253,0
2008-12-26,9.3587,9.4535,9.1845,9.3675,267045,0
2008-12-29,9.3587,9.4853,9.2165,9.3841,375611,0
2008-12-30,9.4912,9.88,9.3763,9.864,483643,0
2008-12-31,9.924,10.594,9.815,10.478,234040,0
2009-01-02,10.502,10.547,10.192,10.326,118336,0
2009-01-05,10.352,10.562,9.982,10.145,204461,0
2009-01-06,10.249,10.628,10.113,10.525,157147,0
2009-01-07,10.319,10.385,10.145,10.258,233050,0
2009-01-08,10.2,10.713,10.163,10.587,169271,0
2009-01-09,10.612,10.612,10.185,10.209,301513,0
2009-01-12,10.192,10.487,10.019,10.098,220149,0
2009-01-13,10.098,10.547,10.075,10.445,290364,0
2009-01-14,10.266,10.334,9.698,9.698,217214,0
2009-01-15,9.721,10.044,9.4982,9.806,246138,0
2009-01-16,9.903,9.942,9.507,9.942,185390,0
2009-01-20,9.744,10.179,9.3097,9.3097,318029,0
2009-01-21,9.4285,10.035,9.1049,10.01,311622,0
2009-01-22,9.736,10.075,9.1462,9.4535,210332,0
2009-01-23,9.052,9.2165,7.5151,9.0605,926879,0
2009-01-26,9.0273,9.3185,8.8632,9.0815,401516,0
2009-01-27,9.0984,9.1386,8.7829,9.0605,274171,0
2009-01-28,9.1462,9.1721,8.8307,9.0605,466986,0
2009-01-29,8.917,8.917,7.9324,8.0034,398053,0
2009-01-30,8.0662,8.2634,7.8855,7.9167,265303,0
2009-02-02,7.7746,8.0034,7.4365,7.964,414351,0
2009-02-03,7.9955,7.9955,7.3811,7.4521,407300,0
2009-02-04,7.4126,7.6095,7.2393,7.397,306558,0
2009-02-05,7.3574,7.8066,7.3023,7.72,227284,0
2009-02-06,7.6886,8.1532,7.4283,8.122,365172,0
2009-02-09,8.0586,8.295,7.956,8.1532,166382,0
2009-02-10,8.0744,8.2478,7.7986,7.8144,370693,0
2009-02-11,7.7277,8.0744,7.7277,7.956,223593,0
2009-02-12,7.7909,8.0034,7.46,7.893,344456,0
2009-02-13,7.8773,7.9878,7.5783,7.5783,354549,0
2009-02-17,7.4677,7.5938,7.2233,7.2393,364322,0
2009-02-18,7.3574,7.3893,7.0896,7.1526,210640,0
2009-02-19,7.2157,7.397,6.9872,7.0344,179555,0
2009-02-20,6.9166,7.1526,6.7509,6.9872,284608,0
2009-02-23,7.0344,7.1684,6.8218,6.8533,268044,0
2009-02-24,6.9322,7.1371,6.6328,7.129,399495,0
2009-02-25,7.058,7.6256,6.9872,7.3339,271488,0
2009-02-26,7.3734,8.1926,7.3574,7.9089,381837,0
2009-02-27,7.7515,8.0586,7.6568,7.7671,241174,0
2009-03-02,7.5859,7.9167,7.5702,7.6256,218847,0
2009-03-03,7.7515,7.7594,7.0976,7.1763,261762,0
2009-03-04,7.3023,7.4126,6.7194,6.7901,234441,0
2009-03-05,6.688,6.7666,5.9553,6.0028,294844,0
2009-03-06,6.0499,6.168,5.7899,5.8531,306792,0
2009-03-09,5.774,5.8292,5.3251,5.4353,276548,0
2009-03-10,5.2539,6.0185,5.0889,5.711,780170,0
2009-03-11,5.7664,6.3729,5.6559,6.3096,398126,0
2009-03-12,6.3096,7.3259,6.1524,7.2943,419332,0
2009-03-13,7.72,8.3501,7.6019,7.8066,397779,0
2009-03-16,7.8773,7.9404,7.2787,7.3101,310840,0
2009-03-17,7.2633,7.3259,7.003,7.1448,434443,0
2009-03-18,7.0896,7.5386,6.9166,7.4126,975394,0
2009-03-19,7.5074,7.5783,7.0738,7.0896,263628,0
2009-03-20,7.1684,7.3023,6.8218,7.0896,383905,0
2009-03-23,7.2867,7.8773,7.2472,7.8773,400824,0
2009-03-24,7.7909,7.9167,7.1999,7.2633,237597,0
2009-03-25,7.3101,7.6886,7.1604,7.5467,278962,0
2009-03-26,7.649,7.838,7.2943,7.7986,374796,0
2009-03-27,7.6568,8.0744,7.4836,7.6095,489720,0
2009-03-30,7.397,7.4836,7.1053,7.1448,339189,0
2009-03-31,7.2708,7.4914,7.0816,7.3893,452893,0
2009-04-01,7.2943,7.6568,7.1684,7.4914,224660,0
2009-04-02,7.704,7.8697,7.4441,7.6805,231922,0
2009-04-03,7.6331,7.9246,7.4756,7.9011,303907,0
2009-04-06,7.7909,7.8615,7.4836,7.5859,197763,0
2009-04-07,7.4677,7.822,7.4126,7.6095,200442,0
2009-04-08,7.7277,7.7746,7.4677,7.6649,204131,0
2009-04-09,7.8304,8.4053,7.6019,8.3816,336966,0
2009-04-13,8.3107,8.5854,8.2478,8.5313,266748,0
2009-04-14,8.4206,8.4206,7.4365,7.4441,414173,0
2009-04-15,7.4207,7.5151,7.2708,7.4836,355698,0
2009-04-16,7.5702,7.6256,7.2472,7.5783,375022,0
2009-04-17,7.6176,7.6961,7.4126,7.5467,342674,0
2009-04-20,7.3259,7.4365,6.8218,6.8378,233626,0
2009-04-21,6.7901,7.523,6.4672,7.5074,371968,0
2009-04-22,7.3497,7.5783,7.1526,7.1763,329753,0
2009-04-23,7.2078,7.3259,6.6643,6.7038,313661,0
2009-04-24,6.7586,7.0344,6.3096,6.9322,256033,0
2009-04-27,6.7983,7.0108,6.5937,6.6249,283288,0
2009-04-28,6.5303,6.9637,6.4436,6.743,195166,0
2009-04-29,6.6093,7.0108,6.4672,6.7194,657770,0
2009-04-30,6.8063,7.066,6.538,6.5698,402769,0
2009-05-01,6.5698,6.5777,6.2705,6.2861,226650,0
2009-05-04,6.3729,6.8218,6.168,6.8063,328915,0
2009-05-05,6.6409,6.7038,6.3096,6.3571,363382,0
2009-05-06,6.4201,6.7983,6.3096,6.7666,381546,0
2009-05-07,6.7745,6.8928,6.538,6.7586,390439,0
2009-05-08,6.8298,7.0738,6.5698,6.948,309085,0
2009-05-11,6.8928,6.8928,6.3571,6.4046,351476,0
2009-05-12,6.4832,6.5777,6.0812,6.2705,467675,0
2009-05-13,6.168,6.176,5.4985,5.5221,601474,0
2009-05-14,5.5693,6.176,5.5457,6.1524,837025,0
2009-05-15,6.1364,6.2942,5.7899,5.963,270239,0
2009-05-18,6.0657,6.8928,6.0657,6.8613,476316,0
2009-05-19,6.7666,7.0503,6.3571,6.5068,475387,0
2009-05-20,6.5854,6.6564,6.4518,6.5143,317220,0
2009-05-21,6.4436,6.5698,6.3096,6.4436,228610,0
2009-05-22,6.4672,6.6328,6.3808,6.4988,293913,0
2009-05-26,6.5068,6.7353,6.4672,6.7038,502165,0
2009-05-27,6.6169,6.8298,6.4988,6.4988,228480,0
2009-05-28,6.5777,6.6722,6.3887,6.6014,301152,0
2009-05-29,6.6014,7.0344,6.4753,7.0186,449967,0
2009-06-01,7.0896,7.1131,6.8849,7.0268,420855,0
2009-06-02,7.0108,7.0268,6.7586,6.8298,379205,0
2009-06-03,6.7825,6.8849,6.6643,6.8298,150118,0
2009-06-04,6.8533,7.0268,6.7118,7.0186,188500,0
2009-06-05,7.058,7.1131,6.7901,6.8455,151103,0
2009-06-08,6.7745,6.9086,6.688,6.7586,183163,0
2009-06-09,6.7745,6.9004,6.7194,6.8378,318611,0
2009-06-10,6.9004,6.9558,6.7509,6.8063,229798,0
2009-06-11,6.8455,6.9558,6.7038,6.7194,131620,0
2009-06-12,6.688,6.9322,6.5698,6.9243,142557,0
2009-06-15,6.7983,6.8928,6.6958,6.7745,258635,0
2009-06-16,6.8613,6.9399,6.538,6.6802,197454,0
2009-06-17,6.6643,6.6643,6.3964,6.5303,167975,0
2009-06-18,6.5542,6.9166,6.4593,6.6802,160072,0
2009-06-19,6.6958,6.8849,6.3177,6.3571,690478,0
2009-06-22,6.3255,6.3964,6.1601,6.2546,337221,0
2009-06-23,6.3729,6.3808,6.176,6.2072,273427,0
2009-06-24,6.3017,6.6802,6.2861,6.6484,870954,0
2009-06-25,6.6093,6.8928,6.562,6.8533,240476,0
2009-06-26,6.8063,7.2787,6.7745,7.1999,853724,0
2009-06-29,7.2078,7.2787,7.0268,7.1684,260822,0
2009-06-30,7.1763,7.2472,6.9558,7.1763,423318,0
2009-07-01,7.2078,7.397,7.1371,7.2393,245286,0
2009-07-02,7.1131,7.2787,7.066,7.1526,286036,0
2009-07-06,7.1053,7.2708,6.948,7.0186,299207,0
2009-07-07,7.0424,7.1684,6.8533,6.8928,197536,0
2009-07-08,6.948,6.9716,6.7275,6.8298,149246,0
2009-07-09,6.9004,7.0424,6.7666,6.8141,171619,0
2009-07-10,6.7901,6.9086,6.7275,6.8849,301473,0
2009-07-13,6.9399,7.2551,6.9166,7.2078,187788,0
2009-07-14,7.3734,7.8459,7.3734,7.7671,632824,0
2009-07-15,7.8773,8.0979,7.8537,7.9167,262429,0
2009-07-16,7.9089,8.2792,7.9089,8.1926,405709,0
2009-07-17,8.2163,8.4365,8.0114,8.1926,436085,0
2009-07-20,8.2634,8.3343,7.972,8.0823,195070,0
2009-07-21,8.1532,8.1532,7.7358,7.8855,271405,0
2009-07-22,7.8144,8.0586,7.7434,7.9955,154575,0
2009-07-23,7.964,8.5395,7.8773,8.5153,340281,0
2009-07-24,8.3972,8.4994,8.2319,8.3972,106926,0
2009-07-27,8.4206,9.0445,8.2634,9.0273,270126,0
2009-07-28,8.987,9.2329,8.6797,9.0114,359246,0
2009-07-29,8.9013,9.581,8.8632,9.524,377388,0
2009-07-30,9.633,9.909,9.4535,9.554,308643,0
2009-07-31,9.541,9.665,9.2165,9.4853,291603,0
2009-08-03,9.554,10.192,9.4853,10.005,398068,0
2009-08-04,9.957,10.106,9.909,9.989,191152,0
2009-08-05,10.026,10.075,9.761,9.894,192863,0
2009-08-06,9.916,10.01,9.4703,9.4982,230238,0
2009-08-07,9.683,10.068,9.683,9.728,220896,0
2009-08-10,9.626,9.886,9.4783,9.798,152612,0
2009-08-11,9.712,9.848,9.532,9.665,232693,0
2009-08-12,9.65,9.864,9.641,9.784,137255,0
2009-08-13,9.815,10.026,9.532,9.798,212479,0
2009-08-14,9.815,9.855,9.4703,9.665,124041,0
2009-08-17,9.532,9.871,9.0748,9.753,163696,0
2009-08-18,9.784,9.933,9.4853,9.61,474015,0
2009-08-19,9.524,9.736,9.515,9.683,191941,0
2009-08-20,9.626,9.848,9.626,9.721,195499,0
2009-08-21,9.848,9.924,9.744,9.815,357206,0
2009-08-24,9.855,9.974,9.683,9.744,151650,0
2009-08-25,9.848,10.035,9.712,9.903,97550,0
2009-08-26,9.839,10.005,9.683,9.712,126294,0
2009-08-27,9.641,9.641,9.3342,9.4365,216006,0
2009-08-28,9.4982,9.633,9.1462,9.2563,300923,0
2009-08-31,9.1912,9.2076,8.7682,8.8222,466201,0
2009-09-01,8.7682,8.9795,8.6344,8.7045,399844,0
2009-09-02,8.7045,8.7606,8.4994,8.5153,286832,0
2009-09-03,8.5636,8.7753,8.4286,8.61,244974,0
2009-09-04,8.5636,8.7197,8.4525,8.7197,148556,0
2009-09-08,8.7525,8.7525,8.4764,8.5854,200864,0
2009-09-09,8.5553,8.8555,8.4922,8.8222,120526,0
2009-09-10,8.7829,8.8778,8.6181,8.8778,211815,0
2009-09-11,8.8392,8.8705,8.6414,8.658,129807,0
2009-09-14,8.5854,9.0114,8.5854,8.9795,138483,0
2009-09-15,8.9795,9.0748,8.79,8.9559,234407,0
2009-09-16,8.9644,9.541,8.917,9.515,319250,0
2009-09-17,9.515,9.532,9.199,9.2165,182158,0
2009-09-18,9.2329,9.2329,8.7985,8.9087,411275,0
2009-09-21,8.8066,8.9254,8.5854,8.79,204195,0
2009-09-22,8.8778,8.8778,8.6263,8.8392,315219,0
2009-09-23,8.7443,9.0605,8.6661,8.9644,328054,0
2009-09-24,8.9644,9.0984,8.8392,8.972,174744,0
2009-09-25,8.917,9.0273,8.736,8.9503,123201,0
2009-09-28,8.9956,9.2729,8.9795,9.199,119434,0
2009-09-29,9.2405,9.4127,9.1548,9.1633,93139,0
2009-09-30,9.1548,9.2329,8.8778,9.0039,116857,0
2009-10-01,8.9644,9.0672,8.6661,8.6661,149192,0
2009-10-02,8.5553,8.79,8.5553,8.658,111202,0
2009-10-05,8.7277,8.972,8.61,8.972,158557,0
2009-10-06,9.0039,9.2563,8.8705,9.2486,310521,0
2009-10-07,9.224,9.532,9.0605,9.4783,430536,0
2009-10-08,9.548,9.698,9.4039,9.4614,198378,0
2009-10-09,9.4853,9.581,9.2563,9.541,117369,0
2009-10-12,9.563,9.665,9.4285,9.618,263480,0
2009-10-13,9.581,9.77,9.2875,9.3587,127738,0
2009-10-14,9.4535,9.761,9.4365,9.548,103280,0
2009-10-15,9.4982,9.588,9.3097,9.4853,100793,0
2009-10-16,9.4039,9.4982,9.199,9.3031,85829,0
2009-10-19,9.3675,9.4445,9.1462,9.2806,76398,0
2009-10-20,9.3031,9.4217,9.0358,9.0899,73234,0
2009-10-21,9.0899,9.3097,9.0899,9.1298,179377,0
2009-10-22,9.1462,9.3763,8.8778,9.3031,150357,0
2009-10-23,9.3097,9.4365,9.0199,9.1298,120970,0
2009-10-26,9.1721,9.265,8.8555,8.987,105830,0
2009-10-27,8.9956,9.052,8.7682,8.8141,150196,0
2009-10-28,8.7525,8.7525,8.4053,8.5636,163855,0
2009-10-29,8.8632,9.1128,8.8632,8.934,146437,0
2009-10-30,8.8392,8.8778,8.4994,8.658,245665,0
2009-11-02,8.6879,8.7525,8.4053,8.5702,125068,0
2009-11-03,8.4764,8.6414,8.4206,8.6263,72345,0
2009-11-04,8.6414,8.6414,8.122,8.1456,121540,0
2009-11-05,8.2478,8.5702,8.0744,8.5476,128428,0
2009-11-06,8.4684,8.7197,8.3107,8.7197,132011,0
2009-11-09,8.8307,8.8778,8.6661,8.8141,195252,0
2009-11-10,8.79,9.0039,8.79,8.934,283580,0
2009-11-11,9.4217,9.4285,9.2165,9.2405,294450,0
2009-11-12,9.2486,9.3841,9.0199,9.0605,317104,0
2009-11-13,9.1213,9.3031,9.052,9.1213,166882,0
2009-11-16,9.2486,9.3979,9.1462,9.2165,167280,0
2009-11-17,9.1845,9.4217,9.1128,9.3185,149274,0
2009-11-18,9.2952,9.4365,9.2486,9.3587,141130,0
2009-11-19,9.2486,9.2563,8.972,9.0445,97692,0
2009-11-20,9.0039,9.199,8.987,9.1633,84009,0
2009-11-23,9.3264,9.532,9.2405,9.2952,75121,0
2009-11-24,9.2729,9.3841,9.1213,9.2806,51916,0
2009-11-25,9.3031,9.4783,8.9795,8.9956,41834,0
2009-11-27,8.736,8.9795,8.6661,8.7753,68067,0
2009-11-30,8.8222,8.9254,8.7525,8.8555,229828,0
2009-12-01,8.9644,9.1548,8.7197,8.7606,276132,0
2009-12-02,8.7443,8.9795,8.7045,8.934,136182,0
2009-12-03,8.9559,9.2165,8.4994,8.79,96555,0
2009-12-04,8.9795,9.2729,8.9503,9.1845,148939,0
2009-12-07,9.1548,9.3264,9.0605,9.1462,68134,0
2009-12-08,9.052,9.2076,8.934,8.9423,79236,0
2009-12-09,8.9254,9.0199,8.6661,8.8392,181536,0
2009-12-10,8.8473,8.9795,8.7443,8.8392,454054,0
2009-12-11,8.8632,9.0114,8.8222,8.972,103504,0
2009-12-14,9.0199,9.1128,8.9559,9.1128,198499,0
2009-12-15,9.0605,9.0984,8.7829,8.79,157110,0
2009-12-16,8.8222,9.0114,8.79,8.934,106796,0
2009-12-17,8.8473,8.917,8.5938,8.736,105376,0
2009-12-18,8.8473,8.8705,8.6727,8.8705,408177,0
2009-12-21,8.9013,9.0199,8.7753,8.8844,68852,0
2009-12-22,8.9087,9.1386,8.8141,9.0672,114971,0
2009-12-23,9.0899,9.0984,8.9013,8.9254,88945,0
2009-12-24,8.934,9.0605,8.9013,9.0199,52938,0
2009-12-28,9.0748,9.0748,8.7525,8.8473,117337,0
2009-12-29,8.8926,9.0358,8.8141,9.0199,89647,0
2009-12-30,8.9503,9.3508,8.9503,9.3508,200480,0
2009-12-31,9.3097,9.507,9.2329,9.2405,187143,0
2010-01-04,9.3841,9.4853,9.224,9.3031,165640,0
2010-01-05,9.265,9.2952,9.052,9.0748,175060,0
2010-01-06,9.0445,9.1049,8.9013,8.9503,128399,0
2010-01-07,8.9503,9.052,8.9503,8.987,118501,0
2010-01-08,8.9423,9.2165,8.9423,9.1633,186992,0
2010-01-11,9.2165,9.4285,9.0748,9.199,162869,0
2010-01-12,9.1548,9.2405,9.0815,9.1049,113876,0
2010-01-13,9.1721,9.3675,9.0899,9.2405,281758,0
2010-01-14,9.1845,9.3587,9.0815,9.2405,122703,0
2010-01-15,9.2875,9.3342,9.0984,9.2486,153362,0
2010-01-19,9.2405,9.3587,9.224,9.2563,230634,0
2010-01-20,9.1548,9.3508,9.1548,9.3185,209868,0
2010-01-21,9.3587,9.61,9.2806,9.4703,278890,0
2010-01-22,9.4912,9.633,9.3097,9.4614,135796,0
2010-01-25,9.554,9.61,9.3031,9.3675,125270,0
2010-01-26,9.3587,9.3901,9.0672,9.2563,213615,0
2010-01-27,9.1912,10.145,9.0748,9.933,322785,0
2010-01-28,9.903,9.916,9.532,9.563,340178,0
2010-01-29,9.618,9.894,9.524,9.524,322628,0
2010-02-01,9.594,9.659,9.2729,9.3097,260129,0
2010-02-02,9.2875,9.4285,9.0984,9.2729,256292,0
2010-02-03,9.224,9.3421,9.0358,9.1721,167560,0
2010-02-04,9.1298,9.265,9.0605,9.1386,180370,0
2010-02-05,9.1721,9.3901,9.0358,9.1548,206437,0
2010-02-08,9.1777,9.1777,8.8307,8.8705,156698,0
2010-02-09,8.9559,9.1128,8.8632,9.0114,166675,0
2010-02-10,8.9503,9.0114,8.8632,8.9423,92968,0
2010-02-11,8.9013,9.199,8.8632,9.1912,231850,0
2010-02-12,9.1049,9.3587,8.9013,9.3185,144415,0
2010-02-16,9.4127,9.515,9.3097,9.3763,111140,0
2010-02-17,9.3675,9.4039,9.3097,9.3508,171114,0
2010-02-18,9.3675,9.4039,9.3097,9.3763,156037,0
2010-02-19,9.3763,9.4853,9.3185,9.3763,124158,0
2010-02-22,9.3979,9.4912,9.3421,9.4039,102402,0
2010-02-23,9.3675,9.4217,9.2875,9.4217,146863,0
2010-02-24,9.507,9.665,9.4217,9.588,95673,0
2010-02-25,9.4445,9.641,9.3979,9.61,89170,0
2010-02-26,9.602,9.626,9.4535,9.563,70571,0
2010-03-01,9.594,9.753,9.4217,9.728,129542,0
2010-03-02,9.728,10.09,9.721,10.005,159748,0
2010-03-03,10.053,10.163,9.831,9.965,145738,0
2010-03-04,10.01,10.154,10.01,10.122,74560,0
2010-03-05,10.14,10.571,10.122,10.555,173530,0
2010-03-08,10.377,10.462,10.131,10.232,148018,0
2010-03-09,10.232,10.502,10.113,10.437,98880,0
2010-03-10,10.413,10.689,10.413,10.487,104718,0
2010-03-11,10.478,10.635,10.478,10.555,73210,0
2010-03-12,10.571,10.628,10.406,10.555,65981,0
2010-03-15,10.562,10.594,10.532,10.547,111717,0
2010-03-16,10.555,10.58,10.428,10.525,95661,0
2010-03-17,10.517,11.077,10.517,10.824,409765,0
2010-03-18,10.731,10.935,10.713,10.76,125590,0
2010-03-19,10.791,10.85,10.36,10.562,218214,0
2010-03-22,10.517,10.58,10.406,10.494,152899,0
2010-03-23,10.453,10.469,10.209,10.343,164025,0
2010-03-24,10.31,10.319,10.163,10.224,114482,0
2010-03-25,10.266,10.39,10.2,10.232,128975,0
2010-03-26,10.24,10.36,10.044,10.062,106994,0
2010-03-29,10.068,10.192,10.053,10.113,73559,0
2010-03-30,10.122,10.185,10.01,10.044,104060,0
2010-03-31,10.035,10.2,9.949,9.949,179283,0
2010-04-01,9.997,10.01,9.683,9.871,93538,0
2010-04-05,9.894,10.266,9.698,10.266,134886,0
2010-04-06,10.232,10.369,10.224,10.334,76008,0
2010-04-07,10.289,10.437,10.266,10.413,135462,0
2010-04-08,10.406,10.453,10.258,10.406,89402,0
2010-04-09,10.39,10.397,10.249,10.301,59790,0
2010-04-12,10.281,10.385,10.249,10.301,76573,0
2010-04-13,10.352,10.39,10.131,10.31,83428,0
2010-04-14,10.343,10.494,10.301,10.487,68179,0
2010-04-15,10.502,10.603,10.39,10.594,83116,0
2010-04-16,10.58,10.621,10.301,10.42,110903,0
2010-04-19,10.249,10.532,10.249,10.428,96657,0
2010-04-20,10.428,10.555,10.385,10.445,107483,0
2010-04-21,10.428,10.824,10.428,10.798,178886,0
2010-04-22,10.649,10.878,10.621,10.833,73068,0
2010-04-23,10.869,10.869,10.713,10.864,67204,0
2010-04-26,10.9,10.942,10.713,10.722,92297,0
2010-04-27,10.704,10.798,10.437,10.562,80412,0
2010-04-28,10.612,10.612,10.266,10.289,92119,0
2010-04-29,10.319,10.532,10.266,10.502,143316,0
2010-04-30,10.469,10.494,10.044,10.044,190768,0
2010-05-03,10.131,10.437,10.131,10.385,142405,0
2010-05-04,10.224,10.31,10.068,10.31,185562,0
2010-05-05,10.281,10.76,10.281,10.445,206079,0
2010-05-06,10.406,10.462,8.8066,9.689,323317,0
2010-05-07,9.77,10.09,9.3185,9.4912,210806,0
2010-05-10,9.974,10.106,9.806,10.005,161737,0
2010-05-11,9.855,10.266,9.855,10.113,214791,0
2010-05-12,10.171,10.746,10.106,10.738,225284,0
2010-05-13,10.738,11.003,10.666,10.951,194711,0
2010-05-14,10.878,10.975,10.775,10.878,200324,0
2010-05-17,10.951,11.069,10.856,11.069,332530,0
2010-05-18,11.085,11.121,10.738,10.841,190225,0
2010-05-19,10.816,10.958,10.413,10.494,208326,0
2010-05-20,10.232,10.31,9.659,9.659,202785,0
2010-05-21,9.532,9.949,9.524,9.855,249782,0
2010-05-24,9.815,9.815,9.588,9.618,99216,0
2010-05-25,9.4285,9.633,9.2952,9.61,140523,0
2010-05-26,9.689,9.909,9.689,9.778,294588,0
2010-05-27,9.997,10.154,9.815,10.131,96412,0
2010-05-28,10.106,10.154,9.789,10.053,132997,0
2010-06-01,9.982,10.068,9.641,9.659,173727,0
2010-06-02,9.683,9.982,9.4703,9.982,237084,0
2010-06-03,9.933,10.083,9.839,9.942,140803,0
2010-06-04,9.674,9.806,9.3841,9.4039,136486,0
2010-06-07,9.4217,9.689,9.3342,9.3587,112712,0
2010-06-08,9.4285,9.4285,9.0748,9.3901,88437,0
2010-06-09,9.4703,9.4853,9.3097,9.3901,140370,0
2010-06-10,9.563,9.789,9.507,9.602,182685,0
2010-06-11,9.4614,9.698,9.3979,9.674,165373,0
2010-06-14,9.789,9.839,9.633,9.744,86773,0
2010-06-15,9.789,10.026,9.789,9.997,227678,0
2010-06-16,9.933,10.062,9.855,9.942,114810,0
2010-06-17,10.019,10.019,9.831,9.871,151766,0
2010-06-18,9.942,9.942,9.778,9.903,183561,0
2010-06-21,10.053,10.053,9.721,9.778,119083,0
2010-06-22,9.839,9.924,9.588,9.602,88469,0
2010-06-23,9.563,9.626,9.3901,9.507,99804,0
2010-06-24,9.4614,9.594,9.3675,9.3841,59373,0
2010-06-25,9.4365,9.626,9.3421,9.524,363936,0
2010-06-28,9.4982,9.524,9.3264,9.3979,92884,0
2010-06-29,9.2076,9.744,9.0815,9.4535,296190,0
2010-06-30,9.4713,9.812,9.4713,9.717,325341,0
2010-07-01,9.683,9.806,9.524,9.778,262073,0
2010-07-02,9.88,9.909,9.65,9.674,197908,0
2010-07-06,9.839,9.916,9.65,9.728,153180,0
2010-07-07,9.789,10.044,9.721,10.035,150414,0
2010-07-08,10.163,10.437,10.09,10.369,254704,0
2010-07-09,10.369,10.603,10.36,10.562,193781,0
2010-07-12,10.562,10.562,10.258,10.289,125923,0
2010-07-13,10.437,10.594,10.294,10.555,152469,0
2010-07-14,10.494,10.494,10.343,10.428,149426,0
2010-07-15,10.494,10.494,10.145,10.249,64546,0
2010-07-16,10.145,10.145,9.753,9.77,141218,0
2010-07-19,9.77,10.019,9.65,9.997,99481,0
2010-07-20,9.831,10.385,9.815,10.343,152556,0
2010-07-21,10.369,10.369,9.909,9.916,185727,0
2010-07-22,10.083,10.171,10.01,10.131,110946,0
2010-07-23,10.053,10.824,10.053,10.722,161034,0
2010-07-26,10.791,11.281,10.689,11.254,236806,0
2010-07-27,10.951,11.179,10.385,10.502,525699,0
2010-07-28,10.428,10.487,10.281,10.334,153657,0
2010-07-29,10.385,10.58,10.249,10.487,114719,0
2010-07-30,10.31,10.594,10.31,10.319,71143,0
2010-08-02,10.517,10.517,10.163,10.301,133501,0
2010-08-03,10.24,10.413,10.232,10.24,120621,0
2010-08-04,10.266,10.343,10.24,10.319,80856,0
2010-08-05,10.273,10.352,10.24,10.249,68952,0
2010-08-06,10.163,10.289,10.062,10.14,144764,0
2010-08-09,10.24,10.289,10.098,10.14,81771,0
2010-08-10,10.044,10.068,9.848,9.864,116510,0
2010-08-11,9.753,9.823,9.3763,9.3979,216271,0
2010-08-12,9.3421,9.524,9.3421,9.4365,134078,0
2010-08-13,9.3763,9.507,9.2875,9.3587,134107,0
2010-08-16,9.2875,9.532,9.2806,9.524,105471,0
2010-08-17,9.65,9.728,9.572,9.641,100730,0
2010-08-18,9.641,9.815,9.563,9.683,142751,0
2010-08-19,9.626,9.728,9.61,9.689,216295,0
2010-08-20,9.683,9.924,9.594,9.894,195842,0
2010-08-23,9.924,9.924,9.674,9.736,165400,0
2010-08-24,9.618,9.848,9.548,9.728,199815,0
2010-08-25,9.665,9.798,9.594,9.789,124785,0
2010-08-26,9.823,10.083,9.753,9.949,150037,0
2010-08-27,10.068,10.068,9.871,10.035,78889,0
2010-08-30,9.982,9.982,9.618,9.659,174375,0
2010-08-31,9.636,9.891,9.612,9.837,267298,0
2010-09-01,9.974,10.319,9.88,10.224,306748,0
2010-09-02,10.2,10.301,9.886,10.01,104026,0
2010-09-03,10.163,10.258,9.982,10.062,99821,0
2010-09-07,9.989,10.01,9.721,9.736,110235,0
2010-09-08,9.736,9.864,9.728,9.784,162866,0
2010-09-09,9.894,9.909,9.744,9.894,110672,0
2010-09-10,9.903,10.083,9.839,9.864,129639,0
2010-09-13,9.974,10.106,9.848,9.942,194156,0
2010-09-14,9.942,10.01,9.778,9.798,92225,0
2010-09-15,9.728,9.886,9.712,9.848,90403,0
2010-09-16,9.798,9.864,9.674,9.77,129732,0
2010-09-17,9.894,9.974,9.683,9.77,247100,0
2010-09-20,9.778,10.24,9.728,10.24,111806,0
2010-09-21,10.216,10.413,10.14,10.192,106594,0
2010-09-22,10.131,10.258,9.753,10.098,107520,0
2010-09-23,10.026,10.294,10.005,10.01,112662,0
2010-09-24,10.163,10.39,10.035,10.385,67570,0
2010-09-27,10.413,10.445,10.209,10.406,186383,0
2010-09-28,10.462,10.967,10.369,10.951,334297,0
2010-09-29,10.885,11.105,10.738,10.878,250161,0
2010-09-30,10.988,11.045,10.791,10.918,131788,0
2010-10-01,11.061,11.195,10.856,11.069,119393,0
2010-10-04,11.061,11.21,10.856,10.869,129267,0
2010-10-05,10.951,11.187,10.798,11.019,164344,0
2010-10-06,11.019,11.019,10.892,10.975,300127,0
2010-10-07,11.045,11.139,10.967,11.019,176389,0
2010-10-08,10.988,11.247,10.982,11.077,124241,0
2010-10-11,11.069,11.373,11.003,11.344,199665,0
2010-10-12,11.289,11.588,11.21,11.366,427964,0
2010-10-13,11.389,11.604,11.263,11.424,306783,0
2010-10-14,11.424,11.424,11.162,11.226,309565,0
2010-10-15,11.381,11.406,11.17,11.247,213131,0
2010-10-18,11.272,11.54,11.187,11.525,70699,0
2010-10-19,11.328,11.604,11.052,11.315,144348,0
2010-10-20,11.32,11.611,11.203,11.501,287224,0
2010-10-21,11.581,11.651,11.306,11.508,209396,0
2010-10-22,11.54,11.564,11.415,11.534,83695,0
2010-10-25,11.588,11.658,11.357,11.373,151802,0
2010-10-26,11.357,11.604,11.357,11.463,341849,0
2010-10-27,11.381,11.588,11.337,11.381,166365,0
2010-10-28,11.501,11.564,11.389,11.516,229048,0
2010-10-29,11.439,11.502,11.431,11.502,130187,0
2010-11-01,11.508,11.698,11.315,11.424,460349,0
2010-11-02,11.492,11.776,11.492,11.611,107935,0
2010-11-03,11.595,11.689,11.447,11.689,130567,0
2010-11-04,11.776,12.02,11.674,12.013,189888,0
2010-11-05,11.982,12.306,11.864,12.092,166002,0
2010-11-08,12.028,12.1,11.763,11.934,124210,0
2010-11-09,11.943,11.965,11.62,11.658,172459,0
2010-11-10,11.682,11.873,11.62,11.864,175005,0
2010-11-11,11.721,11.763,11.581,11.666,131156,0
2010-11-12,11.572,11.628,11.328,11.337,153044,0
2010-11-15,11.447,11.534,11.344,11.366,113016,0
2010-11-16,11.32,11.415,11.114,11.147,191743,0
2010-11-17,11.179,11.263,11.028,11.147,109989,0
2010-11-18,11.281,11.357,11.195,11.315,61168,0
2010-11-19,11.32,11.32,10.988,11.099,227827,0
2010-11-22,11.069,11.099,10.926,11.069,81163,0
2010-11-23,10.988,11.105,10.958,11.01,79486,0
2010-11-24,11.13,11.306,11.121,11.17,100853,0
2010-11-26,11.099,11.121,11.028,11.061,41070,0
2010-11-29,10.982,11.045,10.791,10.982,212880,0
2010-11-30,10.848,10.926,10.695,10.75,205254,0
2010-12-01,10.885,10.885,10.502,10.791,627744,0
2010-12-02,10.768,11.052,10.682,11.028,107789,0
2010-12-03,10.967,11.179,10.864,11.114,99633,0
2010-12-06,11.061,11.21,10.997,11.147,53977,0
2010-12-07,11.289,11.447,11.179,11.298,117027,0
2010-12-08,11.306,11.651,11.254,11.534,106410,0
2010-12-09,11.642,11.642,11.463,11.516,99477,0
2010-12-10,11.534,11.721,11.469,11.706,52896,0
2010-12-13,11.737,11.785,11.642,11.712,69764,0
2010-12-14,11.791,11.855,11.666,11.737,64546,0
2010-12-15,11.73,11.846,11.674,11.721,107514,0
2010-12-16,11.737,11.737,11.572,11.604,107880,0
2010-12-17,11.658,11.658,11.484,11.611,120382,0
2010-12-20,11.666,11.721,11.604,11.666,122233,0
2010-12-21,11.755,11.888,11.642,11.776,115801,0
2010-12-22,11.776,11.88,11.706,11.785,79686,0
2010-12-23,11.816,11.888,11.776,11.837,60100,0
2010-12-27,11.825,12.12,11.776,12.092,100670,0
2010-12-28,12.138,12.138,11.721,11.837,115710,0
2010-12-29,11.904,11.983,11.763,11.912,48478,0
2010-12-30,11.926,11.935,11.736,11.736,36763,0
2010-12-31,11.716,11.798,11.488,11.488,72824,0
2011-01-03,11.808,12.02,11.635,11.948,146469,0
2011-01-04,12.005,12.005,11.525,11.651,85097,0
2011-01-05,11.62,11.721,11.501,11.674,80199,0
2011-01-06,11.674,11.73,11.534,11.682,131192,0
2011-01-07,11.737,11.746,11.337,11.381,53064,0
2011-01-10,11.357,11.581,11.226,11.501,138117,0
2011-01-11,11.556,11.658,11.398,11.588,111110,0
2011-01-12,12.02,12.02,11.604,11.706,73650,0
2011-01-13,11.706,11.755,11.588,11.755,76904,0
2011-01-14,11.755,11.934,11.755,11.912,41346,0
2011-01-18,11.88,11.88,11.658,11.825,53183,0
2011-01-19,11.772,11.791,11.501,11.508,307146,0
2011-01-20,11.431,11.62,11.424,11.484,141023,0
2011-01-21,11.666,11.674,11.44,11.476,139554,0
2011-01-24,11.501,11.658,11.501,11.62,72556,0
2011-01-25,11.54,11.746,11.54,11.651,113260,0
2011-01-26,11.658,11.855,11.62,11.712,132667,0
2011-01-27,11.746,11.926,11.721,11.896,146058,0
2011-01-28,11.829,12.069,11.785,11.948,186032,0
2011-01-31,12.091,12.091,11.782,11.88,231644,0
2011-02-01,12.046,12.343,11.948,12.248,115780,0
2011-02-02,12.194,12.518,12.194,12.446,157149,0
2011-02-03,12.408,12.454,12.327,12.368,103635,0
2011-02-04,12.335,12.438,12.217,12.24,115741,0
2011-02-07,12.232,12.438,12.232,12.335,121560,0
2011-02-08,12.319,12.327,12.129,12.257,105034,0
2011-02-09,12.224,12.368,12.147,12.283,82407,0
2011-02-10,12.217,12.306,12.037,12.217,165655,0
2011-02-11,12.155,12.292,12.155,12.232,122323,0
2011-02-14,12.248,12.298,12.181,12.186,60506,0
2011-02-15,12.147,12.203,12.013,12.013,131908,0
2011-02-16,12.037,12.12,11.965,12.037,66612,0
2011-02-18,12.113,12.319,12.054,12.265,54979,0
2011-02-22,12.138,12.211,11.956,12.013,99499,0
2011-02-23,12.037,12.054,11.846,11.919,140740,0
2011-02-24,11.926,12.107,11.864,11.948,168653,0
2011-02-25,12.092,12.265,11.926,12.248,91087,0
2011-02-28,12.278,12.302,12.056,12.228,118543,0
2011-03-01,12.298,12.429,12.005,12.173,212247,0
2011-03-02,12.173,12.181,11.982,12.028,96928,0
2011-03-03,12.211,12.376,12.173,12.306,102226,0
2011-03-04,12.306,12.306,12.054,12.217,97971,0
2011-03-07,12.274,12.408,11.919,11.926,91678,0
2011-03-08,11.934,12.1,11.88,12.062,118782,0
2011-03-09,12.186,12.194,12.028,12.129,35437,0
2011-03-10,11.896,11.974,11.44,11.547,219231,0
2011-03-11,11.534,11.564,11.337,11.484,114204,0
2011-03-14,11.389,11.469,11.239,11.455,76164,0
2011-03-15,11.247,11.455,11.121,11.398,134734,0
2011-03-16,11.406,11.455,11.239,11.289,114988,0
2011-03-17,11.403,11.618,11.25,11.292,98328,0
2011-03-18,11.344,11.431,11.247,11.344,158801,0
2011-03-21,11.344,11.455,11.306,11.344,133627,0
2011-03-22,11.373,11.469,11.187,11.195,149609,0
2011-03-23,11.147,11.17,11.077,11.139,191308,0
2011-03-24,11.179,11.179,11.045,11.121,109726,0
2011-03-25,11.17,11.556,11.162,11.44,261481,0
2011-03-28,11.179,11.501,11.162,11.272,150334,0
2011-03-29,11.315,11.469,11.21,11.344,146648,0
2011-03-30,11.357,11.547,11.344,11.492,104232,0
2011-03-31,11.14,11.692,11.091,11.629,225814,0
2011-04-01,11.755,11.8,11.547,11.651,130359,0
2011-04-04,11.712,11.772,11.635,11.772,73813,0
2011-04-05,11.776,11.966,11.689,11.949,151626,0
2011-04-06,11.943,12.232,11.919,12.107,105462,0
2011-04-07,12.123,12.215,12.056,12.064,74179,0
2011-04-08,12.168,12.168,11.949,11.983,115388,0
2011-04-11,12.005,12.1,11.948,11.948,114121,0
2011-04-12,11.904,11.935,11.754,11.763,113015,0
2011-04-13,11.816,11.88,11.642,11.746,78608,0
2011-04-14,11.737,11.791,11.604,11.737,114620,0
2011-04-15,11.808,11.935,11.711,11.904,103070,0
2011-04-18,11.712,11.912,11.706,11.791,60993,0
2011-04-19,11.838,11.888,11.72,11.72,101808,0
2011-04-20,11.847,11.873,11.618,11.745,106395,0
2011-04-21,11.754,11.829,11.618,11.706,68431,0
2011-04-25,11.611,11.635,11.415,11.604,136455,0
2011-04-26,11.609,11.966,11.569,11.838,98433,0
2011-04-27,11.697,11.88,11.697,11.855,89994,0
2011-04-28,11.864,12.064,11.864,12.056,59776,0
2011-04-29,12.113,12.289,12.01,12.183,82851,0
2011-05-02,12.19,12.261,11.983,11.999,92938,0
2011-05-03,11.912,12.014,11.873,11.944,86322,0
2011-05-04,11.926,11.983,11.829,11.829,62960,0
2011-05-05,11.808,11.904,11.706,11.729,116076,0
2011-05-06,11.855,11.999,11.649,11.697,256229,0
2011-05-09,11.64,11.657,11.505,11.562,128078,0
2011-05-10,11.544,11.896,11.521,11.8,156306,0
2011-05-11,11.785,11.785,11.474,11.544,108258,0
2011-05-12,11.46,11.626,11.361,11.601,68463,0
2011-05-13,11.601,11.601,11.092,11.284,111621,0
2011-05-16,11.197,11.284,10.831,11.092,94204,0
2011-05-17,11.004,11.106,10.967,11.045,114326,0
2011-05-18,11.053,11.07,10.982,11.01,77229,0
2011-05-19,11.045,11.148,10.891,11.092,132238,0
2011-05-20,11.061,11.122,10.975,10.988,143850,0
2011-05-23,10.908,10.935,10.848,10.908,104411,0
2011-05-24,10.908,10.908,10.626,10.632,129150,0
2011-05-25,10.599,10.757,10.559,10.744,126365,0
2011-05-26,10.551,10.848,10.551,10.773,147967,0
2011-05-27,10.781,11.045,10.781,10.997,74843,0
2011-05-31,11.091,11.198,11.025,11.148,272122,0
2011-06-01,11.106,11.106,10.951,10.967,205437,0
2011-06-02,10.967,11.029,10.848,10.988,116809,0
2011-06-03,10.84,10.997,10.632,10.856,181764,0
2011-06-06,10.831,10.891,10.773,10.814,83772,0
2011-06-07,10.917,10.917,10.736,10.805,78359,0
2011-06-08,10.796,10.848,10.662,10.662,90079,0
2011-06-09,10.71,10.856,10.535,10.559,153686,0
2011-06-10,10.527,10.608,10.44,10.473,66991,0
2011-06-13,10.543,10.647,10.408,10.535,97040,0
2011-06-14,10.655,10.67,10.336,10.662,98434,0
2011-06-15,10.512,10.805,10.482,10.543,137442,0
2011-06-16,10.682,10.845,10.529,10.754,123932,0
2011-06-17,10.935,10.975,10.773,10.773,267134,0
2011-06-20,11.004,11.004,10.345,10.863,94990,0
2011-06-21,10.899,11.164,10.899,11.079,159600,0
2011-06-22,11.07,11.284,11.07,11.14,108924,0
2011-06-23,11.07,11.332,10.908,11.324,156940,0
2011-06-24,11.332,11.53,11.203,11.317,642483,0
2011-06-27,11.292,11.481,10.988,11.474,168941,0
2011-06-28,11.411,11.497,11.324,11.497,117743,0
2011-06-29,11.513,11.53,11.411,11.488,90537,0
2011-06-30,11.58,11.58,11.408,11.563,144275,0
2011-07-01,11.597,11.926,11.597,11.926,184890,0
2011-07-05,11.864,11.92,11.654,11.743,172044,0
2011-07-06,11.694,11.904,11.669,11.855,205740,0
2011-07-07,11.727,12.065,11.727,12.023,178226,0
2011-07-08,11.935,12.023,11.783,11.855,81116,0
2011-07-11,11.745,11.763,11.592,11.626,153796,0
2011-07-12,11.624,11.761,11.615,11.632,104328,0
2011-07-13,11.72,11.791,11.64,11.736,346393,0
2011-07-14,11.776,11.776,11.562,11.64,202201,0
2011-07-15,11.654,11.789,11.439,11.509,151713,0
2011-07-18,11.474,11.481,11.292,11.386,108559,0
2011-07-19,11.549,11.935,11.484,11.935,147345,0
2011-07-20,11.855,12.039,11.829,11.896,74658,0
2011-07-21,11.896,11.896,11.664,11.689,223442,0
2011-07-22,11.709,11.709,11.541,11.558,131195,0
2011-07-25,11.474,11.592,11.369,11.377,168021,0
2011-07-26,11.423,11.423,11.181,11.189,97738,0
2011-07-27,11.164,11.164,10.889,10.896,244139,0
2011-07-28,10.689,10.973,10.689,10.896,219237,0
2011-07-29,10.805,11.295,10.708,11.172,357138,0
2011-08-01,11.222,11.334,10.853,11.294,333508,0
2011-08-02,11.318,11.502,11.092,11.1,480601,0
2011-08-03,11.14,11.14,10.933,11.131,234833,0
2011-08-04,11.052,11.181,10.74,10.74,168894,0
2011-08-05,10.786,10.866,10.409,10.537,235829,0
2011-08-08,10.25,10.602,9.1865,9.2115,372045,0
2011-08-09,9.4862,9.734,8.6423,9.702,468043,0
2011-08-10,9.4535,9.4535,8.6423,8.6744,325318,0
2011-08-11,8.7469,9.2777,8.7387,9.1069,468236,0
2011-08-12,9.3156,9.4793,8.8435,9.0614,256342,0
2011-08-15,9.1243,9.3969,9.1243,9.3969,182885,0
2011-08-16,9.3411,9.3891,9.149,9.228,284438,0
2011-08-17,9.2845,9.4713,9.2623,9.2845,148721,0
2011-08-18,9.053,9.0909,8.6817,8.7063,242993,0
2011-08-19,8.6181,8.8744,8.3531,8.4013,517464,0
2011-08-22,8.6981,8.8908,8.4817,8.5386,223539,0
2011-08-23,8.6019,9.0824,8.4895,9.0748,169069,0
2011-08-24,9.0909,9.3969,9.0909,9.3578,153256,0
2011-08-25,9.4793,9.543,9.053,9.203,173385,0
2011-08-26,9.1578,9.3578,8.8594,9.2434,105869,0
2011-08-29,9.3753,9.784,9.2434,9.784,139350,0
2011-08-30,9.742,10.231,9.526,9.702,273143,0
2011-08-31,9.776,9.776,9.539,9.684,221159,0
2011-09-01,9.687,9.831,9.2365,9.3244,221037,0
2011-09-02,9.0663,9.2115,8.8392,8.8392,116483,0
2011-09-06,8.61,8.7948,8.5776,8.7792,186927,0
2011-09-07,8.9403,9.1414,8.8272,9.1155,279771,0
2011-09-08,9.0682,9.1069,8.8994,8.9151,184063,0
2011-09-09,8.8102,8.971,8.5056,8.6263,188630,0
2011-09-12,8.5854,8.8272,8.4737,8.7553,178408,0
2011-09-13,8.8352,8.9485,8.6181,8.7063,196406,0
2011-09-14,8.8186,8.9634,8.6589,8.8744,181997,0
2011-09-15,8.971,9.0283,8.8102,9.0199,190777,0
2011-09-16,9.0994,9.0994,8.7792,8.8102,286803,0
2011-09-19,8.6506,8.7387,8.4338,8.4817,134776,0
2011-09-20,8.5386,8.6589,8.4338,8.4338,156873,0
2011-09-21,8.4658,8.5938,7.9115,7.9435,176744,0
2011-09-22,7.8951,8.4579,7.7186,8.024,400540,0
2011-09-23,7.8872,8.2971,7.8872,8.1204,253495,0
2011-09-26,8.5056,8.5056,8.0397,8.2889,163504,0
2011-09-27,8.5135,8.6181,8.2649,8.3771,195945,0
2011-09-28,8.5216,8.5386,8.0077,8.024,174908,0
2011-09-29,8.4817,8.5135,8.1925,8.5135,91601,0
2011-09-30,8.3426,8.917,8.1126,8.1372,201089,0
2011-10-03,8.4419,8.4419,7.847,7.8552,297197,0
2011-10-04,7.8463,8.5216,7.7896,8.5046,291838,0
2011-10-05,8.4808,8.7416,8.1635,8.6827,194751,0
2011-10-06,8.6751,8.9115,8.5216,8.8864,255647,0
2011-10-07,8.9078,8.9078,8.4974,8.6263,152471,0
2011-10-10,8.7636,9.0367,8.7225,9.0039,196307,0
2011-10-11,8.9078,9.203,8.7063,9.1578,148707,0
2011-10-12,9.228,9.4713,9.1663,9.3831,140908,0
2011-10-13,9.3891,9.591,9.2434,9.3753,157139,0
2011-10-14,9.4962,9.553,9.2699,9.539,142710,0
2011-10-17,9.4445,9.584,8.8908,8.9403,149428,0
2011-10-18,9.0199,9.726,9.0114,9.664,166216,0
2011-10-19,9.655,9.742,9.2699,9.4039,145262,0
2011-10-20,9.4285,9.637,9.2115,9.566,136921,0
2011-10-21,9.717,9.749,9.4654,9.668,210795,0
2011-10-24,9.788,9.881,9.55,9.831,148172,0
2011-10-25,9.797,9.797,9.4892,9.546,167832,0
2011-10-26,9.719,9.952,9.543,9.895,157941,0
2011-10-27,10.18,10.668,10.165,10.334,313230,0
2011-10-28,10.264,10.447,9.787,9.822,232728,0
2011-10-31,9.639,9.781,9.55,9.576,174615,0
2011-11-01,9.2786,9.3421,8.7416,8.8132,889640,0
2011-11-02,8.9833,9.2365,8.8473,9.2115,291757,0
2011-11-03,9.2533,9.546,9.0254,9.513,224937,0
2011-11-04,9.4485,9.618,9.2365,9.4962,168979,0
2011-11-07,9.4962,9.74,9.3342,9.668,169243,0
2011-11-08,9.668,9.905,9.553,9.684,173392,0
2011-11-09,9.4485,9.661,9.2786,9.2932,203974,0
2011-11-10,9.4574,9.759,9.4157,9.4654,143684,0
2011-11-11,9.539,9.677,9.4405,9.652,130497,0
2011-11-14,9.602,9.602,9.2699,9.4069,154655,0
2011-11-15,9.4962,9.733,9.4245,9.692,152286,0
2011-11-16,9.634,9.759,9.4315,9.4654,131929,0
2011-11-17,9.4485,9.602,9.3011,9.3772,230001,0
2011-11-18,9.392,9.4733,9.3077,9.3597,149995,0
2011-11-21,9.1865,9.2699,9.051,9.0899,154485,0
2011-11-22,9.2444,9.2444,9.051,9.0899,180666,0
2011-11-23,9.0254,9.0339,8.8473,8.9115,166633,0
2011-11-25,9.0087,9.229,8.7811,8.7891,47560,0
2011-11-28,9.1568,9.1653,8.9606,9.0899,127438,0
2011-11-29,9.1136,9.1404,8.9029,8.9368,123906,0
2011-11-30,9.3001,9.649,9.1701,9.624,342096,0
2011-12-01,9.588,9.668,9.4574,9.4654,137053,0
2011-12-02,9.626,9.759,9.504,9.581,105199,0
2011-12-05,9.725,9.864,9.588,9.626,151411,0
2011-12-06,9.657,9.657,9.4982,9.533,119411,0
2011-12-07,9.4813,9.684,9.2699,9.634,139243,0
2011-12-08,9.4733,9.562,9.2444,9.2623,110365,0
2011-12-09,9.3342,9.652,9.1049,9.553,140620,0
2011-12-12,9.4069,9.594,9.3685,9.581,97155,0
2011-12-13,9.677,9.855,9.3772,9.4315,144882,0
2011-12-14,9.602,9.602,9.3518,9.3685,100452,0
2011-12-15,9.539,9.562,9.3597,9.4654,113932,0
2011-12-16,9.546,9.725,9.3518,9.392,561287,0
2011-12-19,9.4813,9.553,9.1865,9.2365,133412,0
2011-12-20,9.4574,9.74,9.4245,9.725,156834,0
2011-12-21,9.749,10.001,9.661,9.961,73122,0
2011-12-22,10.008,10.188,9.986,10.051,102963,0
2011-12-23,10.114,10.246,10.033,10.18,160683,0
2011-12-27,10.174,10.308,9.918,10.236,50228,0
2011-12-28,10.236,10.271,10.123,10.174,117488,0
2011-12-29,10.308,10.422,10.22,10.293,83737,0
2011-12-30,10.247,10.329,10.247,10.247,142419,0
2012-01-03,10.369,10.717,10.369,10.594,109051,0
2012-01-04,10.506,10.692,10.474,10.635,88537,0
2012-01-05,10.586,11.025,10.474,10.993,118820,0
2012-01-06,10.885,11.14,10.789,10.805,187398,0
2012-01-09,10.893,10.929,10.726,10.765,124018,0
2012-01-10,10.911,11.172,10.736,10.84,142250,0
2012-01-11,10.814,11.018,10.567,10.994,196943,0
2012-01-12,11.002,11.217,10.87,11.208,103926,0
2012-01-13,11.045,11.341,10.955,11.176,120706,0
2012-01-17,11.283,11.283,10.51,11.087,129554,0
2012-01-18,11.001,11.26,10.986,11.243,100898,0
2012-01-19,11.251,11.287,11.001,11.121,114853,0
2012-01-20,11.159,11.332,11.101,11.264,128039,0
2012-01-23,11.287,11.466,11.189,11.26,95858,0
2012-01-24,11.223,11.426,11.121,11.373,97878,0
2012-01-25,11.313,11.473,11.189,11.214,123293,0
2012-01-26,11.371,11.371,11.087,11.134,155711,0
2012-01-27,11.341,11.602,11.231,11.379,166100,0
2012-01-30,11.317,11.379,11.264,11.291,92752,0
2012-01-31,11.034,11.335,11.001,11.203,212430,0
2012-02-01,11.283,11.725,11.255,11.684,233838,0
2012-02-02,11.643,11.702,11.387,11.44,254263,0
2012-02-03,11.659,11.923,11.578,11.733,216128,0
2012-02-06,11.702,11.742,11.248,11.684,118401,0
2012-02-07,11.659,11.857,11.628,11.708,122399,0
2012-02-08,11.716,11.907,11.652,11.807,93343,0
2012-02-09,11.829,11.829,11.652,11.667,82561,0
2012-02-10,11.659,11.659,11.379,11.431,152931,0
2012-02-13,11.593,11.659,11.471,11.578,139330,0
2012-02-14,11.562,11.562,11.317,11.447,85411,0
2012-02-15,11.355,11.553,11.347,11.503,125114,0
2012-02-16,11.544,11.899,11.387,11.667,204605,0
2012-02-17,11.553,11.702,11.3,11.628,172044,0
2012-02-21,11.667,11.775,11.511,11.635,57410,0
2012-02-22,11.61,11.62,11.355,11.406,102707,0
2012-02-23,11.503,11.825,11.379,11.815,154218,0
2012-02-24,11.761,11.875,11.635,11.725,73393,0
2012-02-27,11.667,11.907,11.553,11.829,80481,0
2012-02-28,11.866,11.94,11.708,11.79,80384,0
2012-02-29,11.828,11.93,11.434,11.434,166806,0
2012-03-01,11.495,11.602,11.362,11.362,175433,0
2012-03-02,11.414,11.44,11.018,11.143,151265,0
2012-03-05,11.124,11.231,10.971,11.208,65947,0
2012-03-06,11.07,11.15,10.938,10.986,97673,0
2012-03-07,10.986,11.15,10.938,11.087,61768,0
2012-03-08,11.193,11.387,10.938,11.371,126668,0
2012-03-09,11.362,11.769,11.324,11.635,143595,0
2012-03-12,11.414,11.866,11.414,11.825,119643,0
2012-03-13,11.907,12.064,11.716,12.064,130267,0
2012-03-14,12.064,12.111,11.829,11.915,75788,0
2012-03-15,11.93,12.013,11.702,12.013,96136,0
2012-03-16,11.972,12.088,11.875,11.972,136027,0
2012-03-19,11.972,12.286,11.866,12.277,105235,0
2012-03-20,12.171,12.25,12.028,12.162,50499,0
2012-03-21,12.225,12.277,12.028,12.038,70869,0
2012-03-22,11.815,12.028,11.742,11.945,84030,0
2012-03-23,11.94,12.153,11.783,12.143,128975,0
2012-03-26,12.096,12.308,12.079,12.277,107088,0
2012-03-27,12.25,12.25,12.013,12.013,101426,0
2012-03-28,12.055,12.323,12.055,12.293,143646,0
2012-03-29,12.217,12.217,11.891,12.125,80217,0
2012-03-30,12.174,12.174,11.923,11.997,102298,0
2012-04-02,11.899,12.25,11.62,12.233,135723,0
2012-04-03,12.146,12.254,11.907,12.005,164248,0
2012-04-04,11.837,11.945,11.639,11.749,136835,0
2012-04-05,11.731,11.731,11.54,11.574,92942,0
2012-04-09,11.455,11.495,11.371,11.387,158406,0
2012-04-10,11.423,11.529,11.101,11.143,157890,0
2012-04-11,11.291,11.379,11.167,11.362,144939,0
2012-04-12,11.341,11.544,11.291,11.447,113776,0
2012-04-13,11.372,11.451,11.051,11.06,101615,0
2012-04-16,11.134,11.423,11.093,11.324,93091,0
2012-04-17,11.39,11.616,11.39,11.481,98441,0
2012-04-18,11.447,11.447,11.124,11.208,95083,0
2012-04-19,11.248,11.317,11.009,11.134,111053,0
2012-04-20,11.408,11.499,11.209,11.427,191388,0
2012-04-23,11.255,11.397,11.248,11.3,98946,0
2012-04-24,11.273,11.593,11.273,11.553,92289,0
2012-04-25,11.751,11.866,11.578,11.684,108545,0
2012-04-26,11.626,11.806,11.59,11.767,66256,0
2012-04-27,11.74,12.119,11.673,12.029,103405,0
2012-04-30,11.657,11.797,11.342,11.382,249757,0
2012-05-01,11.399,11.49,11.101,11.124,176658,0
2012-05-02,11.078,11.176,10.944,11.143,160456,0
2012-05-03,11.086,11.218,10.992,11.093,110806,0
2012-05-04,10.909,11.001,10.785,10.918,176835,0
2012-05-07,10.909,11.193,10.868,11.124,155357,0
2012-05-08,11.086,11.372,11.051,11.335,130121,0
2012-05-09,11.256,11.365,11.069,11.326,168031,0
2012-05-10,11.49,11.533,11.382,11.49,95703,0
2012-05-11,11.467,11.481,11.302,11.399,145316,0
2012-05-14,11.318,11.434,11.193,11.249,111426,0
2012-05-15,11.24,11.372,11.203,11.284,102791,0
2012-05-16,11.365,11.382,11.209,11.232,93190,0
2012-05-17,11.226,11.365,11.159,11.24,113776,0
2012-05-18,11.232,11.348,11.101,11.203,121491,0
2012-05-21,11.218,11.372,11.124,11.203,150793,0
2012-05-22,11.218,11.293,10.891,10.969,129391,0
2012-05-23,10.884,10.986,10.792,10.953,129934,0
2012-05-24,10.992,11.044,10.81,11.034,69564,0
2012-05-25,11.06,11.15,11.001,11.069,79407,0
2012-05-29,11.209,11.209,10.953,11.086,67116,0
2012-05-30,10.992,11.06,10.868,10.884,59382,0
2012-05-31,10.884,10.918,10.785,10.837,136002,0
2012-06-01,10.629,10.72,10.419,10.463,91051,0
2012-06-04,10.496,10.629,10.445,10.569,97782,0
2012-06-05,10.496,10.629,10.427,10.521,142381,0
2012-06-06,10.569,10.82,10.505,10.792,103200,0
2012-06-07,10.986,11.016,10.711,10.73,104480,0
2012-06-08,10.711,10.944,10.612,10.899,75642,0
2012-06-11,11.078,11.078,10.603,10.622,122587,0
2012-06-12,10.701,10.891,10.685,10.768,103130,0
2012-06-13,10.768,11.086,10.73,10.868,110646,0
2012-06-14,10.868,11.116,10.846,11.093,89912,0
2012-06-15,11.044,11.382,10.969,11.365,191439,0
2012-06-18,11.31,11.408,11.266,11.342,104915,0
2012-06-19,11.408,11.584,11.284,11.565,135304,0
2012-06-20,11.584,11.616,11.427,11.516,95703,0
2012-06-21,11.49,11.565,11.134,11.15,119076,0
2012-06-22,11.218,11.548,11.218,11.434,268326,0
2012-06-25,11.226,11.474,11.226,11.342,63629,0
2012-06-26,11.284,11.49,11.116,11.124,142656,0
2012-06-27,11.203,11.31,11.176,11.293,92407,0
2012-06-28,11.232,11.382,10.937,11.044,220612,0
2012-06-29,11.284,11.348,10.944,11.026,343225,0
2012-07-02,11.069,11.516,11.026,11.499,160623,0
2012-07-03,11.533,11.616,11.442,11.616,64195,0
2012-07-05,11.616,11.793,11.516,11.709,107893,0
2012-07-06,11.633,11.828,11.633,11.823,164324,0
2012-07-09,11.823,11.823,11.481,11.533,315319,0
2012-07-10,11.664,11.823,11.533,11.823,154548,0
2012-07-11,11.828,11.856,11.699,11.828,119607,0
2012-07-12,11.782,12.005,11.657,11.963,113824,0
2012-07-13,11.98,12.236,11.98,12.196,166234,0
2012-07-16,12.155,12.205,12.039,12.057,92083,0
2012-07-17,12.097,12.155,11.963,12.089,148648,0
2012-07-18,12.119,12.214,12.112,12.214,129060,0
2012-07-19,12.281,12.281,12.112,12.136,132157,0
2012-07-20,12.071,12.127,11.972,11.997,124259,0
2012-07-23,11.856,11.93,11.774,11.774,77292,0
2012-07-24,11.806,11.865,11.626,11.681,62077,0
2012-07-25,11.806,11.963,11.806,11.899,160975,0
2012-07-26,12.108,12.108,11.448,11.706,148740,0
2012-07-27,11.767,12.254,11.713,12.214,112687,0
2012-07-30,12.294,12.294,12.092,12.132,102882,0
2012-07-31,12.146,12.228,11.98,12.029,155741,0
2012-08-01,12.084,12.084,11.798,11.798,145224,0
2012-08-02,11.74,11.837,11.664,11.713,234305,0
2012-08-03,11.848,11.956,11.754,11.942,167369,0
2012-08-06,11.942,11.956,11.867,11.884,91293,0
2012-08-07,11.807,11.917,11.807,11.9,127744,0
2012-08-08,11.857,11.942,11.857,11.876,103931,0
2012-08-09,11.9,11.917,11.807,11.884,78320,0
2012-08-10,11.848,11.848,11.656,11.713,69577,0
2012-08-13,11.731,12.009,11.505,11.699,56133,0
2012-08-14,11.713,11.815,11.672,11.815,179574,0
2012-08-15,11.789,11.829,11.699,11.815,108716,0
2012-08-16,11.815,11.815,11.689,11.74,79488,0
2012-08-17,11.699,11.731,11.624,11.731,89331,0
2012-08-20,11.672,11.759,11.672,11.713,58300,0
2012-08-21,11.731,11.917,11.699,11.723,75935,0
2012-08-22,11.664,11.664,11.322,11.582,69532,0
2012-08-23,11.582,11.582,11.346,11.361,67430,0
2012-08-24,11.306,11.496,11.289,11.44,98479,0
2012-08-27,11.465,11.731,11.465,11.672,151202,0
2012-08-28,11.638,11.782,11.456,11.731,99956,0
2012-08-29,11.723,11.815,11.723,11.815,111154,0
2012-08-30,11.759,11.807,11.699,11.74,47762,0
2012-08-31,11.749,11.767,11.656,11.713,102169,0
2012-09-04,11.672,11.767,11.496,11.731,115609,0
2012-09-05,11.731,11.731,11.582,11.699,80116,0
2012-09-06,11.713,11.917,11.689,11.9,92900,0
2012-09-07,11.942,12.141,11.782,12.067,116046,0
2012-09-10,12.024,12.16,11.749,12.043,70370,0
2012-09-11,12.016,12.151,12.01,12.051,67246,0
2012-09-12,12.061,12.115,11.983,12.061,82538,0
2012-09-13,12.067,12.192,11.933,12.186,167833,0
2012-09-14,12.259,12.378,12.108,12.342,125659,0
2012-09-17,12.287,12.287,12.033,12.108,77567,0
2012-09-18,12.051,12.17,11.825,12.16,58505,0
2012-09-19,12.151,12.201,12.033,12.17,102742,0
2012-09-20,12.084,12.36,11.909,11.965,265818,0
2012-09-21,12.179,12.255,11.947,12.25,596450,0
2012-09-24,12.179,12.468,12.16,12.36,105592,0
2012-09-25,12.387,12.452,12.17,12.186,119787,0
2012-09-26,12.141,12.342,12.075,12.132,87668,0
2012-09-27,12.132,12.351,12.108,12.201,68975,0
2012-09-28,12.122,12.217,12.075,12.101,98415,0
2012-10-01,12.192,12.25,12.033,12.179,73752,0
2012-10-02,12.201,12.553,12.151,12.287,89947,0
2012-10-03,12.268,12.268,12.067,12.115,84973,0
2012-10-04,12.132,12.294,12.061,12.25,127700,0
2012-10-05,12.259,12.378,12.122,12.225,122929,0
2012-10-08,12.141,12.17,12.051,12.115,52170,0
2012-10-09,12.092,12.092,11.9,11.917,86174,0
2012-10-10,11.909,12.024,11.825,11.965,149951,0
2012-10-11,12.016,12.043,11.867,11.909,91020,0
2012-10-12,11.815,11.857,11.664,11.706,84967,0
2012-10-15,11.706,11.807,11.573,11.749,84888,0
2012-10-16,11.807,11.807,11.656,11.681,131833,0
2012-10-17,11.664,11.807,11.664,11.807,104637,0
2012-10-18,11.759,11.867,11.556,11.572,114257,0
2012-10-19,11.496,11.648,11.496,11.589,143812,0
2012-10-22,11.531,11.848,11.531,11.798,110737,0
2012-10-23,11.723,11.815,11.573,11.782,74516,0
2012-10-24,11.798,11.848,11.664,11.75,53884,0
2012-10-25,11.825,11.933,11.648,11.774,103971,0
2012-10-26,12.426,12.434,11.956,12.16,247150,0
2012-10-31,12.132,12.233,12.043,12.151,131038,0
2012-11-01,12.122,12.334,11.983,12.259,251441,0
2012-11-02,12.318,12.318,11.953,11.98,128452,0
2012-11-05,11.82,12.014,11.786,11.897,102626,0
2012-11-06,12.04,12.278,11.997,12.178,169563,0
2012-11-07,12.067,12.21,11.641,11.667,219327,0
2012-11-08,11.667,11.825,11.457,11.466,89256,0
2012-11-09,11.313,11.515,11.313,11.361,116432,0
2012-11-12,11.369,11.515,11.346,11.44,59878,0
2012-11-13,11.406,11.711,11.259,11.264,65078,0
2012-11-14,11.321,11.424,11.077,11.107,122890,0
2012-11-15,11.168,11.168,10.933,10.999,99986,0
2012-11-16,10.975,11.448,10.88,11.006,518633,0
2012-11-19,11.032,11.378,10.933,11.346,236144,0
2012-11-20,11.369,11.498,11.288,11.424,103668,0
2012-11-21,11.48,11.48,11.321,11.406,44508,0
2012-11-23,11.431,11.466,11.369,11.406,63139,0
2012-11-26,11.353,11.466,11.33,11.457,78865,0
2012-11-27,11.424,11.498,11.361,11.369,141879,0
2012-11-28,10.999,11.44,10.983,11.424,63868,0
2012-11-29,11.466,11.658,11.378,11.634,94075,0
2012-11-30,11.626,11.825,11.473,11.803,277063,0
2012-12-03,11.793,11.82,11.506,11.763,152845,0
2012-12-04,11.618,11.763,11.599,11.717,91314,0
2012-12-05,11.684,11.744,11.584,11.641,75699,0
2012-12-06,11.599,11.731,11.599,11.693,143817,0
2012-12-07,11.693,11.717,11.548,11.599,130922,0
2012-12-10,11.591,11.734,11.523,11.658,171109,0
2012-12-11,11.717,11.803,11.651,11.674,210510,0
2012-12-12,11.674,11.843,11.565,11.584,178561,0
2012-12-13,11.575,11.651,11.48,11.533,191435,0
2012-12-14,11.473,11.658,11.473,11.558,116402,0
2012-12-17,11.634,11.708,11.488,11.609,314110,0
2012-12-18,11.634,11.763,11.54,11.753,182099,0
2012-12-19,11.727,11.825,11.641,11.825,92817,0
2012-12-20,11.763,12.006,11.763,12.006,151575,0
2012-12-21,12.006,12.022,11.786,11.905,860039,0
2012-12-24,11.88,11.98,11.727,11.811,33683,0
2012-12-26,11.811,11.939,11.702,11.708,59989,0
2012-12-27,11.684,11.708,11.524,11.674,63015,0
2012-12-28,11.88,11.88,11.515,11.591,53462,0
2012-12-31,11.575,11.788,11.457,11.753,88970,0
2013-01-02,12.006,12.058,11.905,12.049,230266,0
2013-01-03,12.073,12.169,12.022,12.107,77726,0
2013-01-04,12.178,12.178,11.972,12.083,129747,0
2013-01-07,12.014,12.107,11.88,11.913,52268,0
2013-01-08,11.913,11.997,11.793,11.997,67765,0
2013-01-09,12.049,12.186,11.98,12.049,91970,0
2013-01-10,12.121,12.169,12.04,12.13,64922,0
2013-01-11,12.178,12.186,12.018,12.149,62201,0
2013-01-14,12.13,12.191,12.088,12.121,45407,0
2013-01-15,12.031,12.091,11.905,12.058,57160,0
2013-01-16,12.073,12.099,11.929,11.939,120431,0
2013-01-17,12.091,12.149,11.913,12.022,50029,0
2013-01-18,12.099,12.099,11.905,11.99,118857,0
2013-01-22,11.929,12.099,11.929,12.031,135291,0
2013-01-23,12.058,12.259,11.811,11.843,123945,0
2013-01-24,11.897,12.25,11.853,12.186,336667,0
2013-01-25,11.584,12.022,11.584,11.734,312369,0
2013-01-28,11.727,11.727,11.396,11.506,242265,0
2013-01-29,11.473,11.702,11.339,11.702,246512,0
2013-01-30,11.651,11.651,11.473,11.575,226943,0
2013-01-31,11.575,11.727,11.466,11.684,224819,0
2013-02-01,11.744,11.913,11.693,11.789,139170,0
2013-02-04,11.701,11.701,11.391,11.467,148614,0
2013-02-05,11.545,11.639,11.453,11.589,110418,0
2013-02-06,11.503,11.633,11.453,11.615,105480,0
2013-02-07,11.589,11.743,11.564,11.734,126748,0
2013-02-08,11.753,11.834,11.734,11.734,129882,0
2013-02-11,11.743,11.826,11.672,11.811,47397,0
2013-02-12,11.793,11.923,11.649,11.889,92945,0
2013-02-13,11.923,12.016,11.873,12.016,77972,0
2013-02-14,11.964,12.009,11.955,11.964,72695,0
2013-02-15,12.009,12.009,11.923,11.983,147681,0
2013-02-19,11.99,12.237,11.983,12.237,207914,0
2013-02-20,12.214,12.264,12.117,12.125,179825,0
2013-02-21,12.102,12.182,12.033,12.102,161692,0
2013-02-22,12.144,12.246,12.11,12.246,94203,0
2013-02-25,12.323,12.411,12.033,12.043,169537,0
2013-02-26,12.077,12.206,12.033,12.182,138448,0
2013-02-27,12.144,12.283,12.125,12.134,84452,0
2013-02-28,12.117,12.255,12.052,12.144,101146,0
2013-03-01,12.033,12.154,11.82,12.134,151617,0
2013-03-04,12.077,12.117,11.955,12.085,117018,0
2013-03-05,12.11,12.255,11.964,12.196,123778,0
2013-03-06,12.196,12.237,12.034,12.237,53784,0
2013-03-07,12.206,12.22,12.077,12.168,124183,0
2013-03-08,12.283,12.283,12.052,12.163,185101,0
2013-03-11,12.102,12.144,12.052,12.068,81953,0
2013-03-12,12.024,12.187,12.004,12.134,400703,0
2013-03-13,12.125,12.22,12.117,12.182,54057,0
2013-03-14,12.182,12.377,12.154,12.349,90888,0
2013-03-15,12.377,12.443,12.292,12.434,193379,0
2013-03-18,12.292,12.418,12.283,12.377,80783,0
2013-03-19,12.426,12.554,12.394,12.497,126432,0
2013-03-20,12.59,12.605,12.452,12.596,109612,0
2013-03-21,12.752,12.771,12.469,12.469,81798,0
2013-03-22,12.538,12.538,12.228,12.306,235982,0
2013-03-25,12.283,12.394,11.974,12.11,393210,0
2013-03-26,12.187,12.386,12.077,12.331,331775,0
2013-03-27,12.237,12.306,12.154,12.187,119483,0
2013-03-28,12.246,12.331,12.182,12.274,99548,0
2013-04-01,12.22,12.246,11.923,12.024,186318,0
2013-04-02,12.117,12.187,11.914,11.94,96923,0
2013-04-03,11.99,12.068,11.863,12.052,178695,0
2013-04-04,12.068,12.323,12.068,12.228,114233,0
2013-04-05,12.052,12.255,12.052,12.214,108042,0
2013-04-08,12.214,12.292,12.154,12.255,78945,0
2013-04-09,12.237,12.274,12.144,12.173,83325,0
2013-04-10,12.182,12.443,12.182,12.411,222708,0
2013-04-11,12.434,12.434,12.237,12.264,85115,0
2013-04-12,12.331,12.331,12.173,12.228,61643,0
2013-04-15,12.182,12.237,11.931,11.964,292590,0
2013-04-16,12.068,12.154,11.955,12.102,271675,0
2013-04-17,12.009,12.237,11.931,11.974,146520,0
2013-04-18,12.033,12.134,11.964,12.024,142282,0
2013-04-19,12.068,12.323,12.033,12.283,131876,0
2013-04-22,12.237,12.274,11.999,12.228,63032,0
2013-04-23,12.315,12.403,12.237,12.306,77603,0
2013-04-24,12.274,12.358,12.154,12.306,79023,0
2013-04-25,12.367,12.386,12.237,12.292,80942,0
2013-04-26,12.206,12.206,11.955,12.016,151433,0
2013-04-29,12.094,12.11,12.012,12.085,79769,0
2013-04-30,12.061,12.206,12.009,12.196,138132,0
2013-05-01,11.983,12.125,11.881,11.889,339699,0
2013-05-02,11.923,12.119,11.907,12.018,165086,0
2013-05-03,12.157,12.328,12.127,12.259,215780,0
2013-05-06,12.528,12.819,12.224,12.372,54755,0
2013-05-07,12.364,12.562,12.268,12.562,97921,0
2013-05-08,12.494,12.562,12.339,12.519,64691,0
2013-05-09,12.475,12.553,12.364,12.502,66752,0
2013-05-10,12.553,12.569,12.44,12.511,65661,0
2013-05-13,12.528,12.528,12.391,12.456,35779,0
2013-05-14,12.423,12.588,12.336,12.414,287452,0
2013-05-15,12.364,12.569,12.336,12.528,43363,0
2013-05-16,12.519,12.612,12.449,12.569,37069,0
2013-05-17,12.595,12.699,12.569,12.69,135744,0
2013-05-20,12.631,12.707,12.569,12.69,95023,0
2013-05-21,12.659,12.69,12.595,12.682,45263,0
2013-05-22,12.659,12.725,12.336,12.407,153641,0
2013-05-23,12.345,12.528,12.304,12.494,110699,0
2013-05-24,12.456,12.553,12.449,12.553,72114,0
2013-05-28,12.675,12.906,12.553,12.595,98658,0
2013-05-29,12.502,12.595,12.414,12.494,58834,0
2013-05-30,12.528,12.578,12.431,12.562,82404,0
2013-05-31,12.459,12.6,12.426,12.443,152870,0
2013-06-03,12.511,12.667,12.382,12.65,177334,0
2013-06-04,12.659,12.716,12.319,12.449,172788,0
2013-06-05,12.399,12.511,12.319,12.364,110021,0
2013-06-06,12.328,12.699,12.328,12.604,150355,0
2013-06-07,12.716,12.794,12.511,12.762,106465,0
2013-06-10,12.78,12.875,12.682,12.837,77011,0
2013-06-11,12.716,12.827,12.675,12.707,57184,0
2013-06-12,12.752,12.883,12.536,12.641,83907,0
2013-06-13,12.682,12.899,12.562,12.891,63104,0
2013-06-14,12.899,12.899,12.536,12.569,112352,0
2013-06-17,12.682,12.69,12.536,12.595,53873,0
2013-06-18,12.65,12.794,12.523,12.725,63894,0
2013-06-19,12.699,12.699,12.553,12.588,34225,0
2013-06-20,12.407,12.682,12.391,12.569,81807,0
2013-06-21,12.612,12.794,12.519,12.69,390704,0
2013-06-24,12.588,12.794,12.578,12.65,94985,0
2013-06-25,12.78,12.907,12.631,12.847,121104,0
2013-06-26,12.968,13.313,12.856,13.043,97561,0
2013-06-27,13.081,13.383,13.081,13.294,128094,0
2013-06-28,13.35,13.61,13.201,13.342,232460,0
2013-07-01,13.244,13.684,13.215,13.53,121070,0
2013-07-02,13.563,13.717,13.294,13.641,104324,0
2013-07-03,13.777,13.777,13.53,13.717,36051,0
2013-07-05,13.831,14.132,13.469,14.132,118103,0
2013-07-08,14.132,14.357,14.029,14.165,97349,0
2013-07-09,14.212,14.467,13.625,14.462,142710,0
2013-07-10,14.467,14.54,14.175,14.462,228451,0
2013-07-11,14.549,14.549,14.383,14.467,108149,0
2013-07-12,14.427,14.703,14.222,14.633,105874,0
2013-07-15,14.624,14.877,14.378,14.849,90898,0
2013-07-16,14.825,14.936,14.729,14.789,94557,0
2013-07-17,14.842,14.917,14.754,14.842,71087,0
2013-07-18,14.842,15.118,14.633,15.118,93611,0
2013-07-19,15.067,15.342,15.031,15.255,100596,0
2013-07-22,15.161,15.42,14.98,15.342,100801,0
2013-07-23,15.394,15.463,15.127,15.23,105820,0
2013-07-24,15.282,15.441,15.137,15.178,94648,0
2013-07-25,15.152,15.436,15.108,15.314,99099,0
2013-07-26,15.454,15.472,15.108,15.454,107026,0
2013-07-29,15.463,15.463,15.247,15.412,121183,0
2013-07-30,14.893,15.193,14.825,15.108,327765,0
2013-07-31,15.108,15.259,15.103,15.152,207700,0
2013-08-01,15.23,15.367,15.161,15.351,208369,0
2013-08-02,15.446,15.498,15.314,15.446,169433,0
2013-08-05,15.428,15.489,15.2,15.314,174909,0
2013-08-06,15.273,15.291,15.064,15.22,105404,0
2013-08-07,15.178,15.263,15.135,15.192,55848,0
2013-08-08,15.246,15.255,15.021,15.055,63891,0
2013-08-09,15.055,15.097,14.942,15.03,72756,0
2013-08-12,14.942,15.055,14.942,15.055,85397,0
2013-08-13,15.141,15.141,14.6,14.933,101723,0
2013-08-14,14.898,15.068,14.802,14.837,112818,0
2013-08-15,14.673,14.767,14.505,14.609,190149,0
2013-08-16,14.542,14.699,14.464,14.578,132388,0
2013-08-19,14.559,14.559,14.375,14.384,78304,0
2013-08-20,14.365,14.714,14.273,14.585,112781,0
2013-08-21,14.514,14.578,14.279,14.375,98972,0
2013-08-22,14.402,14.741,14.402,14.532,68940,0
2013-08-23,14.524,14.618,14.267,14.585,155433,0
2013-08-26,14.542,14.581,14.35,14.365,187650,0
2013-08-27,14.228,14.324,13.941,13.976,308227,0
2013-08-28,14,14.099,13.898,14,96818,0
2013-08-29,13.95,14.099,13.941,14.045,86284,0
2013-08-30,14.164,14.183,13.939,13.974,182761,0
2013-09-03,14.036,14.116,13.827,14.01,220616,0
2013-09-04,13.992,14.165,13.958,14.036,132890,0
2013-09-05,14.089,14.333,14.053,14.288,158931,0
2013-09-06,14.35,14.35,13.992,14.14,354706,0
2013-09-09,14.222,14.35,14.14,14.324,137404,0
2013-09-10,14.384,14.384,14.237,14.358,115864,0
2013-09-11,14.324,14.343,14.228,14.244,109146,0
2013-09-12,14.271,14.315,14.045,14.053,116886,0
2013-09-13,14.125,14.333,14.053,14.324,90435,0
2013-09-16,14.488,14.505,14.315,14.412,127325,0
2013-09-17,14.393,14.569,14.254,14.559,77290,0
2013-09-18,14.393,14.75,14.393,14.559,96541,0
2013-09-19,14.559,14.559,14.288,14.419,88557,0
2013-09-20,14.429,14.691,14.429,14.592,243911,0
2013-09-23,14.542,14.585,14.343,14.375,158763,0
2013-09-24,14.358,14.578,14.358,14.497,138703,0
2013-09-25,14.559,14.75,13.673,14.402,132670,0
2013-09-26,14.469,14.479,14.271,14.358,71246,0
2013-09-27,14.254,14.438,13.992,14.279,62497,0
2013-09-30,14.271,14.677,14.114,14.612,151014,0
2013-10-01,14.446,14.673,14.365,14.646,82193,0
2013-10-02,14.551,14.618,14.412,14.412,213283,0
2013-10-03,14.412,14.429,14.288,14.305,114341,0
2013-10-04,14.262,14.279,14.244,14.254,98482,0
2013-10-07,14.14,14.193,14.045,14.053,103999,0
2013-10-08,14.019,14.108,13.95,14,90784,0
2013-10-09,14.019,14.193,14,14.062,177201,0
2013-10-10,14.212,14.358,14.202,14.315,142141,0
2013-10-11,14.279,14.569,14.222,14.505,174556,0
2013-10-14,14.469,14.699,14.438,14.646,76582,0
2013-10-15,14.636,14.714,14.6,14.628,70279,0
2013-10-16,14.699,14.949,14.6,14.767,129854,0
2013-10-17,14.767,14.898,14.585,14.863,127556,0
2013-10-18,15.011,15.169,14.706,15.055,192600,0
2013-10-21,15.088,15.097,14.914,14.914,151575,0
2013-10-22,14.987,15.106,14.741,14.784,150539,0
2013-10-23,14.733,14.889,14.733,14.784,109285,0
2013-10-24,14.784,15.08,14.75,14.802,131350,0
2013-10-25,14.853,14.906,14.706,14.898,141464,0
2013-10-28,14.714,14.794,13.976,14.446,240631,0
2013-10-29,14.438,14.559,13.992,14.237,187891,0
2013-10-30,14.222,14.479,14.019,14.365,138244,0
2013-10-31,14.457,14.491,14.324,14.376,149135,0
2013-11-01,14.228,14.288,14,14.062,198000,0
2013-11-04,14.131,14.271,13.968,14.222,125257,0
2013-11-05,14.271,14.271,14.062,14.193,62171,0
2013-11-06,14.237,14.271,14.165,14.262,89750,0
2013-11-07,14.28,14.324,14.147,14.174,89210,0
2013-11-08,14.156,14.64,14.156,14.572,103452,0
2013-11-11,14.507,14.572,14.296,14.376,145766,0
2013-11-12,14.296,14.413,14.164,14.344,74174,0
2013-11-13,14.28,14.386,14.193,14.351,150897,0
2013-11-14,14.315,14.403,14.174,14.289,64030,0
2013-11-15,14.262,14.289,13.955,14.262,116554,0
2013-11-18,14.334,14.466,14.124,14.254,73032,0
2013-11-19,14.305,14.376,14.097,14.254,139326,0
2013-11-20,14.324,14.366,14.124,14.271,234592,0
2013-11-21,14.296,14.535,14.237,14.471,143899,0
2013-11-22,14.439,14.535,14.237,14.471,209868,0
2013-11-25,14.498,14.763,14.227,14.677,179218,0
2013-11-26,14.686,14.805,14.491,14.526,256923,0
2013-11-27,14.554,14.754,14.507,14.728,191296,0
2013-11-29,14.798,14.948,14.713,14.763,69218,0
2013-12-02,14.763,14.763,14.516,14.526,126469,0
2013-12-03,14.466,14.631,14.289,14.376,65512,0
2013-12-04,14.359,14.439,14.124,14.254,122139,0
2013-12-05,14.262,14.376,14.164,14.366,75273,0
2013-12-06,14.526,14.701,14.395,14.587,101174,0
2013-12-09,14.631,14.631,14.305,14.457,151875,0
2013-12-10,14.439,14.498,14.193,14.254,125670,0
2013-12-11,14.296,14.376,14.114,14.254,119632,0
2013-12-12,14.183,14.395,14.183,14.289,72921,0
2013-12-13,14.351,14.491,14.164,14.237,110632,0
2013-12-16,14.262,14.631,14.254,14.507,158369,0
2013-12-17,14.526,14.526,14.271,14.466,96149,0
2013-12-18,14.448,14.701,14.28,14.677,97300,0
2013-12-19,14.677,14.701,14.545,14.587,59359,0
2013-12-20,14.657,14.859,14.631,14.746,452091,0
2013-12-23,14.843,15.008,14.746,14.974,131822,0
2013-12-24,15.008,15.035,14.859,14.992,64746,0
2013-12-26,15.008,15.053,14.912,14.912,76906,0
2013-12-27,14.984,15,14.771,14.984,64599,0
2013-12-30,14.948,14.948,14.85,14.869,45574,0
2013-12-31,14.886,14.929,14.79,14.849,86931,0
2014-01-02,14.798,14.805,14.587,14.64,66590,0
2014-01-03,14.649,14.763,14.603,14.657,93533,0
2014-01-06,14.728,14.79,14.587,14.701,128633,0
2014-01-07,14.79,14.85,14.677,14.78,81737,0
2014-01-08,14.746,14.78,14.603,14.677,153814,0
2014-01-09,14.686,14.694,14.507,14.545,222857,0
2014-01-10,14.58,14.825,14.526,14.815,174319,0
2014-01-13,14.805,14.85,14.677,14.833,152104,0
2014-01-14,14.843,14.919,14.754,14.843,113707,0
2014-01-15,14.895,15.168,14.85,15.053,357527,0
2014-01-16,15.027,15.035,14.78,14.815,111330,0
2014-01-17,14.843,14.912,14.708,14.825,98785,0
2014-01-21,14.903,15.14,14.903,15.087,83857,0
2014-01-22,15.087,15.158,15.027,15.14,47853,0
2014-01-23,15.096,15.219,14.955,15.053,169306,0
2014-01-24,14.746,15.04,14.746,14.85,134556,0
2014-01-27,14.843,14.955,14.572,14.595,120202,0
2014-01-28,14.621,14.81,14.498,14.754,173514,0
2014-01-29,14.649,15.314,14.491,14.545,124188,0
2014-01-30,14.612,14.833,14.366,14.677,138317,0
2014-01-31,14.481,14.612,14.271,14.344,205083,0
2014-02-03,14.289,14.42,13.885,14.043,276151,0
2014-02-04,14.148,14.203,13.985,14.061,141249,0
2014-02-05,14.034,14.034,13.805,13.831,136043,0
2014-02-06,13.838,13.838,13.663,13.734,170933,0
2014-02-07,13.815,13.92,13.689,13.873,220516,0
2014-02-10,13.838,14.098,13.686,13.856,108402,0
2014-02-11,13.893,14.107,13.838,14.043,76462,0
2014-02-12,14.016,14.203,13.946,14.061,164339,0
2014-02-13,13.989,14.203,13.893,14.194,51845,0
2014-02-14,14.203,14.327,14.053,14.29,65929,0
2014-02-18,14.317,14.485,14.211,14.434,183922,0
2014-02-19,14.388,14.467,13.997,14.043,121699,0
2014-02-20,14.14,14.295,13.93,14.131,167238,0
2014-02-21,14.213,14.354,14.124,14.264,199094,0
2014-02-24,14.36,14.636,14.239,14.502,197570,0
2014-02-25,14.511,14.584,14.36,14.485,101152,0
2014-02-26,14.55,14.776,14.521,14.636,98965,0
2014-02-27,14.608,14.721,14.458,14.692,90902,0
2014-02-28,14.743,14.938,14.531,14.877,246840,0
2014-03-03,14.743,14.857,14.348,14.692,88470,0
2014-03-04,14.902,15.301,14.443,15.193,251126,0
2014-03-05,15.141,15.389,14.85,15.15,158245,0
2014-03-06,15.159,15.265,15.01,15.185,132032,0
2014-03-07,15.283,15.345,15.024,15.283,137601,0
2014-03-10,15.275,15.37,15.134,15.326,98939,0
2014-03-11,15.362,15.362,15.049,15.185,71295,0
2014-03-12,15.124,15.308,14.971,15.221,108776,0
2014-03-13,15.283,15.308,14.971,15.078,114965,0
2014-03-14,15.078,15.23,14.949,15.178,68658,0
2014-03-17,15.238,15.407,15.115,15.335,91540,0
2014-03-18,15.407,15.591,15.362,15.548,102665,0
2014-03-19,15.548,15.672,15.314,15.531,61349,0
2014-03-20,15.54,15.822,15.504,15.646,125358,0
2014-03-21,15.723,16.143,15.283,15.476,399522,0
2014-03-24,15.469,15.682,15.335,15.37,92592,0
2014-03-25,15.485,15.54,15.246,15.301,103768,0
2014-03-26,15.389,15.416,14.991,14.991,112034,0
2014-03-27,15.043,15.134,14.692,14.778,179419,0
2014-03-28,14.76,15.105,14.625,14.797,98129,0
2014-03-31,14.918,15.124,14.781,15.035,190582,0
2014-04-01,14.813,15.523,14.813,15.469,171232,0
2014-04-02,15.451,15.495,15.246,15.476,151269,0
2014-04-03,15.283,15.513,15.248,15.345,122905,0
2014-04-04,15.485,15.485,14.918,15.018,119997,0
2014-04-07,15.159,15.159,14.743,14.918,171230,0
2014-04-08,14.885,15.169,14.885,15.008,106619,0
2014-04-09,14.938,15.069,14.911,15.008,84552,0
2014-04-10,14.902,14.947,14.627,14.627,104349,0
2014-04-11,14.54,14.715,14.467,14.617,164583,0
2014-04-14,14.768,14.893,14.558,14.692,106852,0
2014-04-15,14.617,14.743,14.46,14.636,114927,0
2014-04-16,14.778,14.778,14.576,14.692,65443,0
2014-04-17,14.617,14.797,14.608,14.768,74415,0
2014-04-21,14.653,14.768,14.584,14.636,51623,0
2014-04-22,14.617,14.857,14.608,14.804,69751,0
2014-04-23,14.804,14.885,14.725,14.797,118296,0
2014-04-24,14.867,14.89,14.531,14.591,99900,0
2014-04-25,14.502,14.608,14.298,14.414,237317,0
2014-04-28,14.424,14.558,14.203,14.327,210992,0
2014-04-29,14.558,14.558,14.282,14.354,241283,0
2014-04-30,14.264,14.608,14.157,14.434,194601,0
2014-05-01,14.434,14.434,14.079,14.194,391814,0
2014-05-02,14.194,14.426,14.097,14.213,144452,0
2014-05-05,14.051,14.159,13.908,14.088,153906,0
2014-05-06,13.996,14.223,13.908,13.962,238646,0
2014-05-07,13.996,14.028,13.871,13.953,146792,0
2014-05-08,13.899,14.123,13.801,13.845,101401,0
2014-05-09,13.747,14.131,13.709,14.114,109236,0
2014-05-12,14.157,14.362,14.06,14.328,183789,0
2014-05-13,14.184,14.338,14.023,14.06,139104,0
2014-05-14,14.032,14.032,13.613,13.64,397939,0
2014-05-15,13.524,13.55,13.194,13.398,240970,0
2014-05-16,13.363,13.462,13.309,13.425,214164,0
2014-05-19,13.444,13.673,13.425,13.559,246698,0
2014-05-20,13.586,13.586,13.389,13.444,240335,0
2014-05-21,13.444,13.577,13.329,13.444,378790,0
2014-05-22,13.534,13.534,13.406,13.425,231018,0
2014-05-23,13.398,13.471,13.382,13.444,212625,0
2014-05-27,13.514,13.623,13.355,13.479,323703,0
2014-05-28,13.497,13.623,13.398,13.568,126019,0
2014-05-29,13.668,13.685,13.543,13.649,74379,0
2014-05-30,13.693,13.775,13.488,13.506,151567,0
2014-06-02,13.659,13.668,13.299,13.462,104603,0
2014-06-03,13.425,13.534,13.264,13.363,148889,0
2014-06-04,13.338,13.48,13.319,13.454,88881,0
2014-06-05,13.454,13.853,13.389,13.811,103647,0
2014-06-06,13.853,14.032,13.836,13.987,147380,0
2014-06-09,13.971,14.078,13.739,14.042,127065,0
2014-06-10,13.927,14.023,13.853,13.88,50714,0
2014-06-11,13.793,13.827,13.606,13.775,130767,0
2014-06-12,13.775,13.845,13.631,13.668,79836,0
2014-06-13,13.701,13.836,13.659,13.755,114415,0
2014-06-16,13.729,13.784,13.623,13.709,81551,0
2014-06-17,13.668,13.987,13.668,13.853,111947,0
2014-06-18,13.89,13.89,13.668,13.827,82221,0
2014-06-19,13.845,13.845,13.659,13.685,47002,0
2014-06-20,13.765,13.987,13.678,13.962,408687,0
2014-06-23,13.979,14.078,13.908,14.032,172589,0
2014-06-24,14.139,14.299,14.015,14.015,232124,0
2014-06-25,13.987,14.088,13.935,14.068,79448,0
2014-06-26,14.175,14.175,13.945,14.068,65768,0
2014-06-27,14.042,14.338,13.979,14.274,334633,0
2014-06-30,14.157,14.283,14.051,14.106,135270,0
2014-07-01,14.114,14.488,14.114,14.184,263223,0
2014-07-02,14.157,14.203,13.979,14.023,133444,0
2014-07-03,14.051,14.257,14.051,14.194,47353,0
2014-07-07,14.175,14.175,14.042,14.124,97287,0
2014-07-08,14.114,14.114,13.945,14.005,125450,0
2014-07-09,14.068,14.106,13.853,13.88,86312,0
2014-07-10,13.719,14.023,13.668,13.89,272476,0
2014-07-11,13.836,13.935,13.811,13.899,166961,0
2014-07-14,14.114,14.114,13.917,13.987,146504,0
2014-07-15,13.917,14.106,13.908,13.971,194197,0
2014-07-16,14.068,14.068,13.765,13.935,171127,0
2014-07-17,13.845,13.863,13.568,13.586,122992,0
2014-07-18,13.55,13.765,13.543,13.719,126596,0
2014-07-21,13.603,13.755,13.534,13.623,63629,0
2014-07-22,13.755,13.765,13.559,13.623,81575,0
2014-07-23,13.739,13.765,13.623,13.719,89625,0
2014-07-24,13.801,13.917,13.577,13.836,159827,0
2014-07-25,13.678,14.097,13.678,13.775,151052,0
2014-07-28,13.863,13.89,13.693,13.719,172942,0
2014-07-29,13.765,13.863,13.693,13.729,68115,0
2014-07-30,13.819,13.996,13.731,13.801,108230,0
2014-07-31,13.709,13.863,13.506,13.506,133134,0
2014-08-01,13.586,13.623,13.355,13.406,137935,0
2014-08-04,13.472,13.57,13.354,13.498,195934,0
2014-08-05,13.507,13.588,13.415,13.515,87306,0
2014-08-06,13.463,13.704,13.454,13.605,93015,0
2014-08-07,13.652,13.704,13.463,13.498,79029,0
2014-08-08,13.489,13.671,13.463,13.551,190029,0
2014-08-11,13.615,13.704,13.57,13.625,81044,0
2014-08-12,13.544,13.749,13.48,13.57,71821,0
2014-08-13,13.652,13.712,13.544,13.642,64363,0
2014-08-14,13.662,13.662,13.551,13.579,60592,0
2014-08-15,13.712,13.732,13.354,13.507,161178,0
2014-08-18,13.595,13.696,13.551,13.633,106793,0
2014-08-19,13.662,13.788,13.657,13.778,152414,0
2014-08-20,13.759,13.84,13.687,13.749,122329,0
2014-08-21,13.732,13.932,13.633,13.866,172045,0
2014-08-22,13.885,13.932,13.788,13.831,82091,0
2014-08-25,13.904,13.904,13.696,13.858,132378,0
2014-08-26,13.922,14.075,13.875,14.011,145758,0
2014-08-27,14.029,14.039,13.912,13.95,66248,0
2014-08-28,13.904,13.941,13.797,13.848,72848,0
2014-08-29,13.866,14.011,13.788,13.922,64624,0
2014-09-02,13.993,14.13,13.788,14.075,74646,0
2014-09-03,14.163,14.163,13.858,13.912,78679,0
2014-09-04,13.985,14.048,13.797,13.815,40235,0
2014-09-05,13.742,13.858,13.707,13.84,57700,0
2014-09-08,13.858,13.905,13.732,13.885,40385,0
2014-09-09,13.822,13.866,13.605,13.662,102889,0
2014-09-10,13.535,13.815,13.535,13.797,70493,0
2014-09-11,13.696,13.941,13.696,13.932,78502,0
2014-09-12,13.976,14.011,13.696,13.831,86374,0
2014-09-15,13.885,13.885,13.696,13.732,71985,0
2014-09-16,13.742,13.822,13.605,13.615,82120,0
2014-09-17,13.615,13.712,13.556,13.605,140625,0
2014-09-18,13.615,13.687,13.551,13.561,191088,0
2014-09-19,13.57,13.696,13.398,13.463,284668,0
2014-09-22,13.406,13.415,13.318,13.354,103939,0
2014-09-23,13.354,13.372,13.127,13.153,103562,0
2014-09-24,13.22,13.22,12.996,13.163,254726,0
2014-09-25,13.12,13.237,13.045,13.103,236844,0
2014-09-26,12.886,13.22,12.829,13.011,91321,0
2014-09-29,13.085,13.085,12.886,12.928,110981,0
2014-09-30,12.986,13.163,12.895,12.986,252626,0
2014-10-01,12.958,13.075,12.849,12.849,123863,0
2014-10-02,12.966,13.026,12.895,12.976,94397,0
2014-10-03,13.095,13.127,12.948,12.958,75423,0
2014-10-06,12.948,12.986,12.81,12.82,75689,0
2014-10-07,12.802,12.802,12.652,12.668,99219,0
2014-10-08,12.787,13.055,12.643,13.036,171052,0
2014-10-09,13.026,13.103,12.712,12.779,183595,0
2014-10-10,12.704,13.075,12.704,12.849,101330,0
2014-10-13,12.868,13.298,12.809,13.136,109667,0
2014-10-14,13.263,13.472,13.183,13.254,122138,0
2014-10-15,13.153,13.163,12.677,13.019,203142,0
2014-10-16,12.849,13.263,12.829,13.173,109870,0
2014-10-17,13.346,13.354,12.895,12.903,100152,0
2014-10-20,12.895,13.085,12.849,13.085,130304,0
2014-10-21,13.498,13.498,13.153,13.192,67488,0
2014-10-22,13.192,13.328,12.986,13.075,85384,0
2014-10-23,13.22,13.398,13.111,13.192,104654,0
2014-10-24,13.406,13.976,13.289,13.551,157320,0
2014-10-27,13.551,13.749,13.489,13.615,146883,0
2014-10-28,13.704,13.858,13.572,13.831,190729,0
2014-10-29,13.805,13.976,13.759,13.848,219710,0
2014-10-30,13.831,14.02,13.595,13.985,199379,0
2014-10-31,14.156,14.29,13.908,14.201,289423,0
2014-11-03,14.173,14.238,13.993,14.048,184863,0
2014-11-04,14.057,14.193,13.829,14.048,131356,0
2014-11-05,14.174,14.193,13.911,13.984,146820,0
2014-11-06,13.967,14.193,13.94,14.085,180668,0
2014-11-07,14.057,14.122,13.921,14.048,170890,0
2014-11-10,14.057,14.112,13.967,14.075,125844,0
2014-11-11,14.057,14.183,14.02,14.164,203965,0
2014-11-12,14.085,14.473,14.085,14.449,120675,0
2014-11-13,14.511,14.511,14.238,14.374,139172,0
2014-11-14,14.403,14.403,14.183,14.193,143343,0
2014-11-17,14.193,14.248,14.075,14.122,87440,0
2014-11-18,14.075,14.183,14.029,14.039,151841,0
2014-11-19,13.984,14.039,13.739,13.838,87486,0
2014-11-20,13.766,14.001,13.701,13.992,91475,0
2014-11-21,14.203,14.223,13.776,13.82,149035,0
2014-11-24,13.813,14.055,13.717,14.011,190329,0
2014-11-25,14.066,14.183,13.921,14.011,119726,0
2014-11-26,14.057,14.066,13.911,14.011,104486,0
2014-11-28,14.029,14.053,13.756,13.785,49012,0
2014-12-01,13.756,13.838,13.601,13.629,129468,0
2014-12-02,13.766,13.903,13.629,13.739,127562,0
2014-12-03,13.677,13.975,13.648,13.829,127096,0
2014-12-04,13.794,14.075,13.701,13.903,159422,0
2014-12-05,13.921,14.275,13.883,14.001,195108,0
2014-12-08,13.975,14.23,13.873,13.957,107002,0
2014-12-09,13.813,14.275,13.813,14.266,193147,0
2014-12-10,14.23,14.292,14.029,14.048,256109,0
2014-12-11,14.213,14.349,14.104,14.138,130363,0
2014-12-12,13.992,14.193,13.992,14.057,183567,0
2014-12-15,14.112,14.321,14.048,14.048,207225,0
2014-12-16,13.992,14.531,13.949,14.156,348626,0
2014-12-17,14.203,14.558,14.112,14.467,170572,0
2014-12-18,14.558,14.592,14.404,14.545,157210,0
2014-12-19,14.511,14.62,14.374,14.54,413571,0
2014-12-22,14.557,14.686,14.467,14.577,164949,0
2014-12-23,14.558,14.711,14.483,14.649,191125,0
2014-12-24,14.767,14.767,14.55,14.639,46150,0
2014-12-26,14.721,14.848,14.678,14.739,69787,0
2014-12-29,14.775,15.013,14.767,14.867,247395,0
2014-12-30,14.857,15.058,14.83,15.058,132018,0
2014-12-31,15.084,15.132,14.803,14.812,143768,0
2015-01-02,14.894,15.003,14.431,14.577,84439,0
2015-01-05,14.54,14.657,14.384,14.449,164240,0
2015-01-06,14.511,14.511,14.104,14.164,121647,0
2015-01-07,14.258,14.321,14.057,14.223,102150,0
2015-01-08,14.349,14.421,14.164,14.331,147975,0
2015-01-09,14.292,14.292,14.011,14.057,101363,0
2015-01-12,14.094,14.104,13.911,14.02,102395,0
2015-01-13,14.057,14.364,13.893,14.066,155182,0
2015-01-14,13.94,13.992,13.719,13.866,151884,0
2015-01-15,13.873,13.984,13.719,13.82,191311,0
2015-01-16,13.729,14.089,13.729,13.911,149039,0
2015-01-20,14.094,14.094,13.629,13.692,266780,0
2015-01-21,13.684,13.82,13.51,13.639,163497,0
2015-01-22,13.747,14.203,13.667,14.193,194425,0
2015-01-23,14.112,14.147,13.846,13.911,81835,0
2015-01-26,13.838,14.066,13.719,14.048,87737,0
2015-01-27,13.967,14.075,13.829,13.921,98128,0
2015-01-28,14.374,14.374,13.583,13.629,151554,0
2015-01-29,13.574,13.986,13.529,13.97,243098,0
2015-01-30,13.934,13.934,13.529,13.555,226457,0
2015-02-02,13.591,13.848,13.555,13.805,162905,0
2015-02-03,13.896,14.209,13.896,14.108,206230,0
2015-02-04,14.07,14.298,14.043,14.08,134385,0
2015-02-05,14.16,14.328,14.126,14.209,206914,0
2015-02-06,14.272,14.472,14.272,14.419,187691,0
2015-02-09,14.382,14.438,14.179,14.199,96386,0
2015-02-10,14.355,14.372,14.043,14.338,179477,0
2015-02-11,14.209,14.363,14.16,14.254,221907,0
2015-02-12,14.355,14.53,14.338,14.472,128443,0
2015-02-13,14.472,14.539,14.318,14.355,195194,0
2015-02-17,14.355,14.419,14.263,14.401,92896,0
2015-02-18,14.338,14.401,14.219,14.298,114914,0
2015-02-19,14.281,14.457,14.16,14.382,84877,0
2015-02-20,14.391,14.467,14.133,14.419,143580,0
2015-02-23,14.419,14.482,14.189,14.482,85454,0
2015-02-24,14.457,14.695,14.228,14.51,256936,0
2015-02-25,14.429,14.577,14.419,14.467,112636,0
2015-02-26,14.411,14.501,14.316,14.419,148227,0
2015-02-27,14.285,14.496,14.236,14.289,215182,0
2015-03-02,14.281,14.419,14.179,14.328,127394,0
2015-03-03,14.298,14.355,14.179,14.227,98103,0
2015-03-04,14.199,14.236,14.061,14.133,116831,0
2015-03-05,14.189,14.219,13.96,14.219,162891,0
2015-03-06,14.142,14.492,14.023,14.219,113566,0
2015-03-09,14.263,14.401,14.152,14.227,110408,0
2015-03-10,14.133,14.133,13.924,13.97,104637,0
2015-03-11,13.978,14.152,13.934,14.126,85692,0
2015-03-12,14.236,14.501,14.152,14.457,108013,0
2015-03-13,14.401,14.51,14.142,14.447,89502,0
2015-03-16,14.482,14.577,14.363,14.447,85802,0
2015-03-17,14.372,14.568,14.281,14.539,148081,0
2015-03-18,14.501,14.668,14.411,14.501,84820,0
2015-03-19,14.482,14.52,14.391,14.472,66200,0
2015-03-20,14.585,14.786,14.482,14.704,255440,0
2015-03-23,14.639,14.933,14.639,14.796,110626,0
2015-03-24,14.96,14.998,14.722,14.906,121514,0
2015-03-25,14.897,15.063,14.668,14.712,137954,0
2015-03-26,14.677,14.786,14.649,14.731,75130,0
2015-03-27,14.824,14.824,14.501,14.549,97778,0
2015-03-30,14.611,14.86,14.601,14.759,69687,0
2015-03-31,14.722,14.85,14.692,14.786,223027,0
2015-04-01,14.85,15.07,14.768,15.07,183576,0
2015-04-02,15.089,15.189,15.027,15.043,99410,0
2015-04-06,14.814,15.063,14.814,14.906,62608,0
2015-04-07,14.914,15.07,14.786,14.951,78930,0
2015-04-08,14.97,15.079,14.923,14.951,137954,0
2015-04-09,14.951,15.028,14.695,14.87,78200,0
2015-04-10,14.914,14.98,14.75,14.933,37890,0
2015-04-13,14.951,15.079,14.887,14.96,89502,0
2015-04-14,14.98,15.053,14.88,14.933,97341,0
2015-04-15,14.998,15.108,14.897,14.989,103536,0
2015-04-16,14.933,15.079,14.88,14.951,82692,0
2015-04-17,14.86,14.897,14.62,14.695,78288,0
2015-04-20,14.805,14.951,14.74,14.906,108215,0
2015-04-21,14.98,15.004,14.824,14.887,63585,0
2015-04-22,14.897,14.97,14.805,14.923,118645,0
2015-04-23,14.887,15.079,14.887,15.034,76981,0
2015-04-24,15.118,15.283,14.814,14.842,98212,0
2015-04-27,14.933,15.063,14.759,14.887,133819,0
2015-04-28,14.86,15.113,14.86,15.053,113439,0
2015-04-29,15.034,15.174,14.933,14.951,84820,0
2015-04-30,14.933,14.989,14.601,14.62,126194,0
2015-05-01,14.695,14.695,14.363,14.52,125978,0
2015-05-04,14.612,14.64,14.501,14.568,74356,0
2015-05-05,14.568,14.697,14.326,14.501,139539,0
2015-05-06,14.593,14.799,14.41,14.733,163057,0
2015-05-07,14.669,14.817,14.635,14.742,76374,0
2015-05-08,14.827,14.827,14.669,14.752,71981,0
2015-05-11,14.807,15.022,14.807,14.947,122594,0
2015-05-12,14.955,15.133,14.779,15.048,116262,0
2015-05-13,15.048,15.205,14.984,15.003,76067,0
2015-05-14,15.003,15.058,14.927,14.984,139646,0
2015-05-15,14.917,15.039,14.769,14.937,204401,0
2015-05-18,14.853,15.058,14.853,15.003,283158,0
2015-05-19,15.012,15.187,14.984,15.133,134039,0
2015-05-20,15.133,15.187,15.031,15.094,100364,0
2015-05-21,15.104,15.123,14.964,15.058,91946,0
2015-05-22,15.031,15.084,14.964,15.012,232458,0
2015-05-26,14.984,14.984,14.789,14.91,91372,0
2015-05-27,14.927,15.16,14.853,15.16,119142,0
2015-05-28,15.16,15.281,15.087,15.234,184486,0
2015-05-29,15.234,15.29,15.048,15.187,156375,0
2015-06-01,15.224,15.249,15.058,15.141,185074,0
2015-06-02,15.114,15.29,15.094,15.178,58260,0
2015-06-03,15.243,15.512,15.187,15.428,209147,0
2015-06-04,15.391,15.437,15.16,15.261,93350,0
2015-06-05,15.316,15.512,15.271,15.502,89139,0
2015-06-08,15.502,15.522,15.401,15.466,74679,0
2015-06-09,15.456,15.697,15.381,15.568,79016,0
2015-06-10,15.651,15.863,15.512,15.808,221809,0
2015-06-11,15.855,15.855,15.679,15.827,125652,0
2015-06-12,15.91,15.928,15.669,15.781,104034,0
2015-06-15,15.568,15.818,15.531,15.661,110724,0
2015-06-16,15.593,15.689,15.512,15.669,98314,0
2015-06-17,15.697,15.706,15.381,15.466,148173,0
2015-06-18,15.474,15.723,15.456,15.697,146123,0
2015-06-19,15.733,15.808,15.623,15.743,239795,0
2015-06-22,15.789,15.966,15.789,15.892,127235,0
2015-06-23,15.863,16.125,15.863,16.022,106044,0
2015-06-24,16.022,16.215,15.846,16.144,169324,0
2015-06-25,16.168,16.264,16.105,16.168,112343,0
2015-06-26,16.178,16.365,16.048,16.178,636506,0
2015-06-29,16.039,16.235,15.818,15.863,87738,0
2015-06-30,15.928,16.039,15.679,15.697,248431,0
2015-07-01,15.863,16.225,15.789,16.144,266453,0
2015-07-02,16.086,16.144,15.836,15.846,70040,0
2015-07-06,15.632,15.937,15.632,15.91,84067,0
2015-07-07,15.919,15.919,15.623,15.706,120331,0
2015-07-08,15.613,15.902,15.54,15.753,203213,0
2015-07-09,15.902,16.004,15.818,15.91,157344,0
2015-07-10,16.012,16.159,15.902,16.067,93026,0
2015-07-13,16.105,16.255,16.067,16.105,80938,0
2015-07-14,16.022,16.178,15.976,16.125,103891,0
2015-07-15,16.115,16.207,15.995,16.115,72595,0
2015-07-16,16.125,16.298,16.125,16.168,108457,0
2015-07-17,16.197,16.197,15.946,16.039,149683,0
2015-07-20,16.012,16.151,15.956,16.067,69175,0
2015-07-21,16.03,16.308,15.919,16.004,101982,0
2015-07-22,15.976,16.178,15.976,16.115,109646,0
2015-07-23,16.197,16.197,15.762,15.892,109107,0
2015-07-24,16.678,16.678,15.585,15.827,162526,0
2015-07-27,15.836,15.855,15.548,15.808,92377,0
2015-07-28,15.937,15.937,15.492,15.789,165763,0
2015-07-29,15.818,16.03,15.623,15.623,158857,0
2015-07-30,15.548,15.827,15.522,15.762,172995,0
2015-07-31,15.789,15.919,15.715,15.883,139781,0
2015-08-03,15.883,15.978,15.622,15.911,83471,0
2015-08-04,15.958,16.201,15.958,16.024,112704,0
2015-08-05,16.031,16.249,15.978,16.108,89477,0
2015-08-06,16.098,16.21,15.996,16.098,88544,0
2015-08-07,16.005,16.137,15.818,15.883,95365,0
2015-08-10,16.014,16.128,15.827,15.958,219200,0
2015-08-11,15.919,16.108,15.771,15.911,147170,0
2015-08-12,15.799,15.873,15.548,15.706,146204,0
2015-08-13,15.668,15.903,15.668,15.762,103927,0
2015-08-14,15.723,16.118,15.723,16.118,88943,0
2015-08-17,16.024,16.275,15.978,16.239,101466,0
2015-08-18,16.191,16.267,15.987,16.098,54801,0
2015-08-19,16.005,16.172,15.856,15.987,115380,0
2015-08-20,15.827,16.024,15.781,15.799,121588,0
2015-08-21,15.548,15.837,15.427,15.715,204537,0
2015-08-24,15.108,15.538,14.987,15.088,188763,0
2015-08-25,15.52,15.592,15.069,15.078,145346,0
2015-08-26,15.398,15.538,15.183,15.51,172962,0
2015-08-27,15.592,15.883,15.575,15.723,263294,0
2015-08-28,15.723,15.939,15.66,15.893,177136,0
2015-08-31,15.762,16.024,15.762,15.911,193190,0
2015-09-01,15.66,15.864,15.296,15.331,129509,0
2015-09-02,15.473,15.668,15.296,15.51,106925,0
2015-09-03,15.473,15.743,15.473,15.64,185270,0
2015-09-04,15.463,15.66,15.408,15.5,68071,0
2015-09-08,15.723,15.827,15.5,15.753,106176,0
2015-09-09,15.864,15.873,15.64,15.66,83377,0
2015-09-10,15.602,15.903,15.602,15.771,101947,0
2015-09-11,15.65,15.856,15.631,15.818,63042,0
2015-09-14,15.847,15.939,15.771,15.847,48700,0
2015-09-15,15.873,16.069,15.837,15.968,161829,0
2015-09-16,15.919,15.978,15.706,15.781,189337,0
2015-09-17,15.762,15.789,15.434,15.538,156056,0
2015-09-18,15.341,15.408,15.257,15.379,405753,0
2015-09-21,15.5,15.697,15.313,15.51,147273,0
2015-09-22,15.351,15.612,15.341,15.417,86159,0
2015-09-23,15.417,15.556,15.305,15.48,122425,0
2015-09-24,15.379,15.592,15.326,15.5,241340,0
2015-09-25,15.631,16.137,15.612,15.968,281384,0
2015-09-28,15.893,15.968,15.753,15.781,112761,0
2015-09-29,15.827,15.919,15.631,15.723,153588,0
2015-09-30,15.837,15.873,15.65,15.789,231722,0
2015-10-01,15.789,15.958,15.688,15.883,161295,0
2015-10-02,15.697,15.762,15.296,15.697,192441,0
2015-10-05,15.856,16.024,15.417,15.929,180262,0
2015-10-06,15.939,15.939,15.678,15.723,154874,0
2015-10-07,15.762,15.908,15.71,15.873,345946,0
2015-10-08,15.978,16.397,15.978,16.258,395158,0
2015-10-09,16.258,16.313,16.031,16.069,116770,0
2015-10-12,16.051,16.321,15.958,16.239,104678,0
2015-10-13,16.146,16.321,16.024,16.098,108530,0
2015-10-14,16.061,16.172,15.602,15.64,111526,0
2015-10-15,15.706,16.108,15.668,16.108,119233,0
2015-10-16,16.108,16.275,15.948,16.098,161295,0
2015-10-19,16.005,16.181,16.005,16.118,55990,0
2015-10-20,16.108,16.295,16.061,16.098,152733,0
2015-10-21,16.108,16.249,15.873,15.873,250023,0
2015-10-22,15.968,16.321,15.968,16.172,117948,0
2015-10-23,15.753,16.341,15.398,16.181,296476,0
2015-10-26,16.351,16.575,16.275,16.518,345924,0
2015-10-27,16.537,16.816,16.361,16.676,295190,0
2015-10-28,16.696,17.247,16.696,17.182,305466,0
2015-10-29,17.212,17.247,16.686,16.808,265651,0
2015-10-30,16.78,16.808,16.177,16.337,203371,0
2015-11-02,16.318,16.762,16.186,16.639,265088,0
2015-11-03,16.658,16.836,16.544,16.762,200183,0
2015-11-04,16.762,16.902,16.666,16.789,158279,0
2015-11-05,16.789,17.195,16.789,17.005,220041,0
2015-11-06,17.118,17.42,17.043,17.298,268785,0
2015-11-09,17.355,17.372,17.083,17.232,126017,0
2015-11-10,17.288,17.59,17.251,17.401,192749,0
2015-11-11,17.468,17.646,17.372,17.372,138377,0
2015-11-12,17.232,17.485,16.912,16.931,144429,0
2015-11-13,16.856,17.166,16.78,16.902,117453,0
2015-11-16,16.949,17.073,15.254,17.024,104072,0
2015-11-17,17.043,17.166,16.836,17.005,149741,0
2015-11-18,17.083,17.195,16.771,17.175,114056,0
2015-11-19,17.147,17.232,16.997,17.185,141348,0
2015-11-20,17.185,17.41,17.185,17.278,85914,0
2015-11-23,17.251,17.363,17.241,17.317,75402,0
2015-11-24,17.259,17.372,17.092,17.317,87402,0
2015-11-25,17.308,17.42,17.215,17.42,63506,0
2015-11-27,17.372,17.553,17.195,17.42,40674,0
2015-11-30,17.43,17.563,17.327,17.43,122977,0
2015-12-01,17.43,17.636,17.363,17.534,136958,0
2015-12-02,17.544,17.581,17.327,17.337,124219,0
2015-12-03,17.355,17.459,17.118,17.195,145341,0
2015-12-04,17.185,17.524,17.147,17.459,94621,0
2015-12-07,17.45,17.468,17.063,17.205,67116,0
2015-12-08,17.053,17.224,16.949,17.015,85226,0
2015-12-09,16.968,17.092,16.141,16.762,66798,0
2015-12-10,16.704,16.866,16.215,16.743,84321,0
2015-12-11,16.441,16.675,16.234,16.299,181385,0
2015-12-14,16.309,16.649,16.244,16.366,223841,0
2015-12-15,16.498,16.826,16.478,16.704,211652,0
2015-12-16,16.912,16.997,15.32,16.912,177138,0
2015-12-17,16.958,17.043,16.685,16.789,154729,0
2015-12-18,16.789,16.875,16.215,16.224,518458,0
2015-12-21,16.318,16.583,16.017,16.244,233529,0
2015-12-22,16.281,16.478,16.017,16.432,163230,0
2015-12-23,16.573,16.591,16.385,16.422,83259,0
2015-12-24,16.385,16.658,16.309,16.508,56636,0
2015-12-28,16.422,16.591,16.186,16.573,152489,0
2015-12-29,16.685,16.968,16.422,16.968,189892,0
2015-12-30,16.968,17.259,16.511,17.005,307081,0
2015-12-31,16.912,16.912,16.47,16.47,111606,0
2016-01-04,16.215,16.394,15.875,15.981,140632,0
2016-01-05,16.055,16.149,15.905,16.045,88355,0
2016-01-06,15.782,16.167,15.782,16.064,119914,0
2016-01-07,15.782,16.017,15.66,15.744,80219,0
2016-01-08,15.914,15.914,15.433,15.452,198094,0
2016-01-11,15.462,15.556,15.311,15.425,110878,0
2016-01-12,15.537,15.537,15.274,15.452,103638,0
2016-01-13,15.499,15.999,15.047,15.133,170470,0
2016-01-14,15.283,15.528,15.104,15.217,114563,0
2016-01-15,14.765,15.367,14.736,15.32,234222,0
2016-01-19,15.452,15.519,15.171,15.349,219830,0
2016-01-20,15.114,15.585,14.992,15.472,191473,0
2016-01-21,15.519,15.519,15.084,15.094,99295,0
2016-01-22,15.264,15.264,14.944,15.161,112755,0
2016-01-25,15.057,15.161,14.7,14.746,84484,0
2016-01-26,14.783,15.283,14.783,15.283,101249,0
2016-01-27,15.283,15.547,15.245,15.329,101050,0
2016-01-28,15.479,16.102,15.479,15.64,178052,0
2016-01-29,15.66,16.215,15.519,16.177,120529,0
2016-02-01,16.045,16.666,15.575,16.017,262270,0
2016-02-02,15.791,15.895,15.489,15.612,101623,0
2016-02-03,15.763,15.885,15.293,15.64,151504,0
2016-02-04,15.66,16.126,15.518,15.584,523386,0
2016-02-05,15.612,16.087,15.584,15.592,136238,0
2016-02-08,15.47,16.01,15.43,15.944,134285,0
2016-02-09,15.708,16.126,15.708,16.02,102412,0
2016-02-10,16.077,16.191,15.66,15.669,126800,0
2016-02-11,15.317,15.612,15.317,15.478,62643,0
2016-02-12,15.725,15.877,15.612,15.792,113608,0
2016-02-16,16.029,16.305,15.812,16.039,80987,0
2016-02-17,16.116,16.116,15.802,15.831,95270,0
2016-02-18,15.831,15.897,15.64,15.812,127327,0
2016-02-19,15.773,15.935,15.679,15.831,197545,0
2016-02-22,15.993,16.049,15.887,16.002,140226,0
2016-02-23,16.002,16.096,15.841,16.039,133384,0
2016-02-24,15.831,16.126,15.783,16.077,120010,0
2016-02-25,16.049,16.305,16.049,16.297,102257,0
2016-02-26,16.353,16.542,16.268,16.401,142842,0
2016-02-29,16.363,16.401,16.135,16.172,140538,0
2016-03-01,16.219,16.581,16.145,16.506,79278,0
2016-03-02,16.447,16.657,16.353,16.657,81317,0
2016-03-03,16.62,16.771,16.542,16.59,202377,0
2016-03-04,16.59,16.699,16.476,16.638,162532,0
2016-03-07,16.542,16.771,16.542,16.704,92288,0
2016-03-08,16.571,16.684,16.486,16.496,76225,0
2016-03-09,16.533,16.638,16.353,16.41,58161,0
2016-03-10,16.429,16.571,16.333,16.533,77197,0
2016-03-11,16.638,16.794,16.542,16.743,69950,0
2016-03-14,16.733,16.733,16.486,16.542,66681,0
2016-03-15,16.41,16.524,16.333,16.353,105006,0
2016-03-16,16.268,16.41,16.126,16.315,115982,0
2016-03-17,16.323,16.665,16.145,16.61,103359,0
2016-03-18,16.694,16.808,16.561,16.694,200880,0
2016-03-21,16.629,16.762,16.467,16.476,210618,0
2016-03-22,16.429,16.665,16.333,16.62,384053,0
2016-03-23,16.62,16.62,16.353,16.353,97917,0
2016-03-24,16.249,16.476,16.162,16.476,107946,0
2016-03-28,16.476,16.581,16.391,16.506,95163,0
2016-03-29,16.476,16.96,16.419,16.923,118672,0
2016-03-30,16.989,17.017,16.78,16.97,96861,0
2016-03-31,16.942,17.026,16.704,16.733,107448,0
2016-04-01,16.62,16.78,16.542,16.571,92469,0
2016-04-04,16.524,16.679,16.486,16.524,62916,0
2016-04-05,16.391,16.438,16.229,16.229,111352,0
2016-04-06,16.229,16.457,16.096,16.343,99000,0
2016-04-07,16.201,16.219,15.877,15.974,135153,0
2016-04-08,16.106,16.268,15.916,15.993,111481,0
2016-04-11,16.02,16.438,16.02,16.249,116922,0
2016-04-12,16.219,16.61,16.219,16.457,78692,0
2016-04-13,16.533,16.923,16.533,16.893,90351,0
2016-04-14,16.867,16.951,16.704,16.724,49388,0
2016-04-15,16.638,16.827,16.551,16.629,57496,0
2016-04-18,16.61,16.857,16.515,16.733,70078,0
2016-04-19,16.799,16.876,16.665,16.857,82359,0
2016-04-20,16.885,16.97,16.733,16.78,58123,0
2016-04-21,16.817,16.817,16.514,16.551,76280,0
2016-04-22,16.496,16.752,16.496,16.724,86975,0
2016-04-25,16.629,16.629,16.434,16.581,82866,0
2016-04-26,16.674,16.923,16.561,16.808,63619,0
2016-04-27,16.847,16.857,16.542,16.733,92701,0
2016-04-28,16.657,17.007,16.657,16.847,72799,0
2016-04-29,16.876,17.273,16.827,17.199,87910,0
2016-05-02,17.026,17.303,16.822,17.16,315354,0
2016-05-03,16.96,17.078,16.78,16.942,114199,0
2016-05-04,16.903,17.066,16.61,16.808,112134,0
2016-05-05,16.894,16.894,16.693,16.799,91432,0
2016-05-06,16.799,16.971,16.742,16.952,146952,0
2016-05-09,16.952,16.952,16.752,16.867,77476,0
2016-05-10,16.961,17.115,16.847,17.078,97926,0
2016-05-11,17.019,17.133,16.943,16.991,105002,0
2016-05-12,17.019,17.172,16.934,17.133,154600,0
2016-05-13,17.097,17.221,16.876,16.934,79943,0
2016-05-16,17.001,17.231,16.894,17.087,100117,0
2016-05-17,17.115,17.219,16.493,16.598,121041,0
2016-05-18,16.522,17.451,16.522,17.451,152012,0
2016-05-19,17.355,17.469,17.028,17.153,83738,0
2016-05-20,17.231,17.421,17.212,17.402,103822,0
2016-05-23,17.441,17.469,17.231,17.421,100481,0
2016-05-24,17.431,17.775,17.421,17.765,157913,0
2016-05-25,17.681,18.061,17.681,17.775,125108,0
2016-05-26,17.709,17.746,17.602,17.631,151429,0
2016-05-27,17.661,17.833,17.547,17.824,54827,0
2016-05-31,17.843,17.843,17.566,17.584,95239,0
2016-06-01,17.547,17.862,17.469,17.727,116943,0
2016-06-02,17.699,17.862,17.566,17.814,136325,0
2016-06-03,17.517,17.833,17.133,17.431,129862,0
2016-06-06,17.421,17.622,17.421,17.537,119686,0
2016-06-07,17.584,17.584,17.346,17.393,56148,0
2016-06-08,17.393,17.469,17.307,17.402,160172,0
2016-06-09,17.326,17.326,17.048,17.212,289707,0
2016-06-10,17.009,17.297,17.009,17.143,115077,0
2016-06-13,17.143,17.277,16.934,16.952,61668,0
2016-06-14,16.894,17.048,16.629,16.742,120252,0
2016-06-15,16.827,16.934,16.66,16.683,67279,0
2016-06-16,16.579,16.664,16.444,16.608,84662,0
2016-06-17,16.656,16.683,16.388,16.493,206117,0
2016-06-20,16.713,16.943,16.618,16.723,107810,0
2016-06-21,16.752,16.847,16.608,16.752,76602,0
2016-06-22,16.723,16.924,16.588,16.637,80678,0
2016-06-23,16.837,17.068,16.623,17.058,73459,0
2016-06-24,16.368,16.637,16.158,16.254,112404,0
2016-06-27,16.149,16.21,15.765,15.843,114306,0
2016-06-28,16.053,16.053,15.67,15.726,134331,0
2016-06-29,15.833,15.977,15.709,15.947,92430,0
2016-06-30,15.947,16.283,15.947,16.283,192099,0
2016-07-01,16.273,16.406,15.957,16.043,169415,0
2016-07-05,15.928,16.062,15.843,16.005,97270,0
2016-07-06,15.869,16.13,15.824,16.053,77665,0
2016-07-07,16.053,16.196,15.986,16.081,64325,0
2016-07-08,16.273,16.464,16.215,16.339,83986,0
2016-07-11,16.436,16.608,16.259,16.54,58782,0
2016-07-12,16.693,16.971,16.444,16.943,97373,0
2016-07-13,16.952,17.019,16.723,16.971,120182,0
2016-07-14,17.087,17.221,16.924,17.058,79892,0
2016-07-15,17.172,17.193,16.938,17.068,72034,0
2016-07-18,17.009,17.115,16.924,16.934,83518,0
2016-07-19,16.857,16.943,16.608,16.799,208006,0
2016-07-20,16.894,16.894,16.723,16.847,83275,0
2016-07-21,16.847,16.934,16.656,16.762,71833,0
2016-07-22,16.762,16.981,16.762,16.934,94072,0
2016-07-25,16.991,17.133,16.808,17.087,105292,0
2016-07-26,17.143,17.231,16.876,16.894,59196,0
2016-07-27,17.078,17.078,16.628,16.971,122403,0
2016-07-28,16.971,17.028,16.683,16.713,132480,0
2016-07-29,16.723,16.799,16.549,16.559,68587,0
2016-08-01,16.637,16.647,16.464,16.588,103647,0
2016-08-02,16.54,16.588,16.339,16.339,91103,0
2016-08-03,16.329,16.493,16.329,16.473,72026,0
2016-08-04,16.464,16.589,16.444,16.473,68225,0
2016-08-05,16.589,16.889,16.464,16.81,112724,0
2016-08-08,16.764,16.938,16.72,16.754,47153,0
2016-08-09,16.81,16.85,16.648,16.705,53985,0
2016-08-10,16.734,16.734,16.464,16.55,57326,0
2016-08-11,16.58,16.609,16.416,16.416,147943,0
2016-08-12,16.406,16.426,16.243,16.348,63619,0
2016-08-15,16.348,16.367,16.31,16.348,102019,0
2016-08-16,16.358,16.358,16.281,16.31,123187,0
2016-08-17,16.31,16.377,16.271,16.271,66576,0
2016-08-18,16.319,16.619,16.319,16.609,168688,0
2016-08-19,16.532,16.57,16.426,16.55,105931,0
2016-08-22,16.55,16.685,16.522,16.58,51089,0
2016-08-23,16.58,16.764,16.56,16.599,74504,0
2016-08-24,16.599,16.764,16.599,16.754,51753,0
2016-08-25,16.675,16.84,16.666,16.84,62739,0
2016-08-26,16.86,16.955,16.705,16.802,43970,0
2016-08-29,16.774,16.879,16.774,16.82,37812,0
2016-08-30,16.82,17.063,16.82,17.063,50315,0
2016-08-31,17.023,17.11,16.82,17.043,85029,0
2016-09-01,17.004,17.208,16.792,17.198,103070,0
2016-09-02,17.149,17.391,17.101,17.391,85326,0
2016-09-06,17.371,17.487,17.101,17.361,98436,0
2016-09-07,17.304,17.593,17.294,17.506,136818,0
2016-09-08,17.526,17.526,17.379,17.477,69001,0
2016-09-09,17.419,17.631,17.101,17.101,67222,0
2016-09-12,16.975,17.304,16.928,17.304,64896,0
2016-09-13,17.188,17.198,16.975,17.043,54368,0
2016-09-14,17.092,17.092,16.86,16.879,59062,0
2016-09-15,16.87,16.965,16.715,16.754,88691,0
2016-09-16,16.764,16.774,16.56,16.675,251869,0
2016-09-19,16.725,16.82,16.503,16.56,103606,0
2016-09-20,16.705,16.716,16.493,16.55,143629,0
2016-09-21,16.56,16.715,16.397,16.493,137986,0
2016-09-22,16.56,16.695,16.532,16.666,180099,0
2016-09-23,16.541,16.705,16.464,16.55,132988,0
2016-09-26,16.464,16.483,16.3,16.377,127648,0
2016-09-27,16.367,16.444,16.3,16.397,102996,0
2016-09-28,16.397,16.473,16.328,16.416,67999,0
2016-09-29,16.436,16.436,16.174,16.184,64668,0
2016-09-30,16.319,16.343,16.155,16.174,207584,0
2016-10-03,16.164,16.174,15.992,16.117,77990,0
2016-10-04,16.107,16.174,16.001,16.078,89232,0
2016-10-05,16.078,16.252,16.059,16.222,111420,0
2016-10-06,16.127,16.213,16.059,16.097,143062,0
2016-10-07,16.155,16.242,16.009,16.078,53292,0
2016-10-10,16.059,16.271,16.019,16.174,42746,0
2016-10-11,16.049,16.194,15.953,15.982,51976,0
2016-10-12,16.019,16.068,15.874,15.884,59884,0
2016-10-13,15.857,15.874,15.663,15.798,63932,0
2016-10-14,15.914,16.107,15.914,16.009,74591,0
2016-10-17,15.923,16.019,15.828,15.923,95836,0
2016-10-18,16.117,16.164,15.923,15.923,27525,0
2016-10-19,15.874,16.262,15.874,16.068,59387,0
2016-10-20,16.117,16.213,15.973,16.068,32160,0
2016-10-21,15.923,16.262,15.923,16.117,44886,0
2016-10-24,16.164,16.55,16.117,16.358,84933,0
2016-10-25,16.406,16.55,16.262,16.358,66646,0
2016-10-26,16.262,16.454,16.262,16.31,81746,0
2016-10-27,16.358,16.454,16.262,16.31,94761,0
2016-10-28,16.262,16.55,15.73,15.874,132801,0
2016-10-31,15.874,15.874,15.537,15.634,194489,0
2016-11-01,15.634,15.923,15.585,15.828,121344,0
2016-11-02,15.778,15.874,15.634,15.828,54409,0
2016-11-03,15.828,15.973,15.73,15.923,74848,0
2016-11-04,15.864,16.06,15.817,15.817,59918,0
2016-11-07,16.06,16.352,15.963,16.352,78533,0
2016-11-08,16.255,16.352,16.206,16.255,69977,0
2016-11-09,16.449,17.13,16.279,17.033,138711,0
2016-11-10,17.228,17.617,17.058,17.374,195934,0
2016-11-11,17.325,18.2,17.033,18.2,261994,0
2016-11-14,18.396,18.736,17.763,18.2,148727,0
2016-11-15,18.054,18.153,17.666,18.054,105992,0
2016-11-16,18.153,18.299,17.958,18.25,95931,0
2016-11-17,18.347,18.688,18.054,18.104,180351,0
2016-11-18,18.104,18.639,18.054,18.2,134722,0
2016-11-21,18.299,18.396,18.104,18.25,106415,0
2016-11-22,18.396,18.513,18.299,18.299,143461,0
2016-11-23,18.396,18.688,18.396,18.444,102582,0
2016-11-25,18.444,18.639,18.299,18.639,35065,0
2016-11-28,18.493,18.639,18.2,18.25,105289,0
2016-11-29,18.347,18.493,18.2,18.323,154091,0
2016-11-30,18.396,18.542,18.153,18.2,101433,0
2016-12-01,18.2,18.493,18.104,18.299,278130,0
2016-12-02,18.25,18.299,18.104,18.25,105453,0
2016-12-05,18.299,18.98,18.25,18.98,213177,0
2016-12-06,18.347,18.396,17.52,17.958,322044,0
2016-12-07,17.908,18.396,17.908,18.299,220737,0
2016-12-08,18.299,18.882,18.25,18.785,193930,0
2016-12-09,18.882,19.175,18.785,19.175,103667,0
2016-12-12,19.126,19.369,18.931,19.369,202428,0
2016-12-13,19.418,19.467,19.077,19.126,180866,0
2016-12-14,19.077,19.272,18.785,19.077,200320,0
2016-12-15,19.029,19.369,18.98,19.223,122001,0
2016-12-16,19.272,19.272,18.906,19.029,349838,0
2016-12-19,19.126,19.467,18.81,19.467,175402,0
2016-12-20,19.467,19.906,19.123,19.71,173266,0
2016-12-21,19.564,19.759,19.418,19.564,181291,0
2016-12-22,19.564,19.71,19.223,19.515,233028,0
2016-12-23,19.515,19.564,19.248,19.321,144732,0
2016-12-27,19.467,19.759,19.126,19.661,75191,0
2016-12-28,19.71,19.71,19.467,19.613,81989,0
2016-12-29,19.661,19.806,19.515,19.661,65714,0
2016-12-30,19.661,19.826,18.493,19.564,110205,0
2017-01-03,19.806,19.952,19.515,19.952,185917,0
2017-01-04,19.952,20.098,19.759,19.952,187312,0
2017-01-05,19.906,19.952,19.661,19.806,122847,0
2017-01-06,19.906,20.002,19.71,19.856,151200,0
2017-01-09,19.759,19.759,19.272,19.418,135523,0
2017-01-10,19.467,19.71,19.321,19.661,169689,0
2017-01-11,19.71,19.806,19.467,19.759,193530,0
2017-01-12,19.71,19.71,19.224,19.467,125881,0
2017-01-13,19.613,19.856,19.515,19.613,123798,0
2017-01-17,19.515,19.515,19.126,19.272,132716,0
2017-01-18,19.369,19.564,19.126,19.564,127696,0
2017-01-19,19.613,19.707,19.369,19.515,104742,0
2017-01-20,19.467,19.928,19.467,19.856,150579,0
2017-01-23,19.806,19.856,19.467,19.661,80512,0
2017-01-24,19.661,20.052,19.564,20.052,141217,0
2017-01-25,20.244,20.244,19.906,20.052,164325,0
2017-01-26,20.098,20.198,19.952,20.098,127440,0
2017-01-27,20.44,21.875,20.173,21.365,256929,0
2017-01-30,21.267,21.315,20.536,20.683,220127,0
2017-01-31,20.635,20.951,20.294,20.829,216580,0
2017-02-01,20.927,21.219,20.586,20.732,203921,0
2017-02-02,20.575,20.624,20.084,20.281,160393,0
2017-02-03,20.428,20.82,20.331,20.673,177300,0
2017-02-06,20.526,20.624,20.037,20.084,178606,0
2017-02-07,20.184,20.501,19.987,20.184,234857,0
2017-02-08,20.184,20.378,20.037,20.134,139812,0
2017-02-09,20.231,20.526,20.084,20.428,118401,0
2017-02-10,20.575,20.722,20.331,20.575,170262,0
2017-02-13,20.82,21.163,20.673,21.114,219470,0
2017-02-14,21.065,21.31,20.82,21.212,185613,0
2017-02-15,21.261,21.506,20.967,21.31,166069,0
2017-02-16,21.359,21.359,20.918,21.31,152240,0
2017-02-17,21.31,21.31,21.016,21.261,249254,0
2017-02-21,21.408,21.506,21.163,21.408,127486,0
2017-02-22,21.31,21.457,21.212,21.359,92060,0
2017-02-23,21.359,21.653,20.722,21.604,122319,0
2017-02-24,21.408,21.457,21.212,21.31,161708,0
2017-02-27,21.261,21.408,21.114,21.261,110430,0
2017-02-28,21.163,21.236,20.869,21.065,107249,0
2017-03-01,21.163,21.653,21.163,21.555,181106,0
2017-03-02,21.555,21.555,21.31,21.359,150321,0
2017-03-03,21.359,21.555,21.163,21.212,121552,0
2017-03-06,21.163,21.261,20.82,21.065,141422,0
2017-03-07,21.016,21.31,20.918,21.016,148859,0
2017-03-08,21.114,21.212,20.771,20.771,95413,0
2017-03-09,20.82,21.065,20.575,20.673,81890,0
2017-03-10,20.869,20.869,20.378,20.478,84253,0
2017-03-13,20.478,20.624,20.281,20.331,132269,0
2017-03-14,20.231,20.428,20.134,20.281,152332,0
2017-03-15,20.331,20.478,20.037,20.084,162058,0
2017-03-16,20.134,20.44,20.134,20.378,118013,0
2017-03-17,20.231,20.673,20.037,20.575,304376,0
2017-03-20,20.526,20.526,20.159,20.184,151012,0
2017-03-21,20.281,20.281,19.253,19.253,165263,0
2017-03-22,19.253,19.399,18.959,19.203,146607,0
2017-03-23,19.203,19.669,19.203,19.35,103999,0
2017-03-24,19.399,19.644,19.253,19.399,208365,0
2017-03-27,19.106,19.448,18.959,19.35,128677,0
2017-03-28,19.301,19.62,19.203,19.497,134725,0
2017-03-29,19.448,19.596,19.35,19.546,178739,0
2017-03-30,19.546,20.012,19.35,19.89,179874,0
2017-03-31,19.89,20.084,19.791,19.89,181794,0
2017-04-03,19.89,19.938,19.497,19.497,128949,0
2017-04-04,19.497,19.89,19.497,19.791,130791,0
2017-04-05,19.987,20.037,19.546,19.693,255075,0
2017-04-06,19.644,19.938,19.546,19.84,125684,0
2017-04-07,19.791,19.938,19.644,19.743,454152,0
2017-04-10,19.743,19.89,19.497,19.596,144034,0
2017-04-11,19.546,19.938,19.448,19.938,180408,0
2017-04-12,19.89,19.89,19.448,19.644,102442,0
2017-04-13,19.644,19.644,19.154,19.203,163832,0
2017-04-17,19.253,19.644,19.228,19.644,119547,0
2017-04-18,19.596,19.693,19.301,19.448,166490,0
2017-04-19,19.546,19.84,19.497,19.596,83402,0
2017-04-20,19.743,19.914,19.644,19.89,199243,0
2017-04-21,19.84,20.062,19.743,19.938,109398,0
2017-04-24,20.281,20.624,20.231,20.428,134680,0
2017-04-25,20.673,20.869,20.428,20.526,134454,0
2017-04-26,20.526,20.967,20.428,20.869,174937,0
2017-04-27,20.428,20.967,19.448,19.791,209889,0
2017-04-28,19.791,19.89,19.056,19.056,254461,0
2017-05-01,19.106,19.253,18.909,19.056,339967,0
2017-05-02,19.106,19.154,18.664,19.056,296676,0
2017-05-03,18.959,19.253,18.934,19.056,164773,0
2017-05-04,19.244,19.49,19.096,19.194,159045,0
2017-05-05,19.244,19.342,19.121,19.244,90697,0
2017-05-08,19.194,19.49,19.194,19.392,148255,0
2017-05-09,20.034,20.33,19.886,20.082,342127,0
2017-05-10,20.082,20.28,19.984,20.132,136848,0
2017-05-11,20.082,20.082,19.786,19.886,113577,0
2017-05-12,19.836,19.886,19.571,19.836,151999,0
2017-05-15,19.984,20.403,19.934,20.23,226499,0
2017-05-16,20.23,20.23,19.738,20.082,149825,0
2017-05-17,19.738,19.836,19.54,19.54,225319,0
2017-05-18,19.49,19.786,19.342,19.59,167642,0
2017-05-19,19.59,19.836,19.441,19.49,234192,0
2017-05-22,19.54,19.756,19.49,19.688,120124,0
2017-05-23,19.688,19.811,19.54,19.688,114700,0
2017-05-24,19.638,19.738,19.145,19.194,221327,0
2017-05-25,19.244,19.392,18.948,19.096,201381,0
2017-05-26,18.948,19.293,18.948,19.145,124573,0
2017-05-30,19.047,19.145,18.899,18.997,102334,0
2017-05-31,19.096,19.096,18.603,18.751,125910,0
2017-06-01,18.849,19.194,18.751,19.145,172157,0
2017-06-02,19.096,19.505,19.096,19.194,179093,0
2017-06-05,19.244,19.441,19.145,19.145,139762,0
2017-06-06,18.997,19.244,18.849,18.997,219227,0
2017-06-07,19.096,19.145,18.948,19.096,228155,0
2017-06-08,19.145,19.553,18.899,19.392,218213,0
2017-06-09,19.49,20.774,19.49,20.774,380252,0
2017-06-12,20.724,21.119,20.378,20.478,194091,0
2017-06-13,20.527,20.576,20.132,20.478,234664,0
2017-06-14,20.428,20.527,19.984,20.478,271524,0
2017-06-15,20.23,20.428,20.059,20.23,147508,0
2017-06-16,20.082,20.132,19.811,20.082,279532,0
2017-06-19,20.23,20.28,19.738,19.786,136073,0
2017-06-20,19.738,19.738,19.49,19.54,99315,0
2017-06-21,19.59,19.59,19.047,19.096,110466,0
2017-06-22,19.096,19.244,19.071,19.096,76036,0
2017-06-23,19.145,19.293,18.923,18.948,228414,0
2017-06-26,19.047,19.49,18.997,19.194,233278,0
2017-06-27,19.194,19.441,19.047,19.145,269235,0
2017-06-28,19.244,19.54,19.244,19.342,192109,0
2017-06-29,19.59,19.638,19.194,19.54,171342,0
2017-06-30,19.638,19.638,19.194,19.342,98713,0
2017-07-03,19.392,19.934,19.392,19.836,60840,0
2017-07-05,19.836,19.886,19.244,19.54,108426,0
2017-07-06,19.49,19.638,19.244,19.342,114450,0
2017-07-07,19.392,19.738,19.244,19.688,136981,0
2017-07-10,19.54,19.663,19.293,19.392,193475,0
2017-07-11,19.441,19.54,19.244,19.392,167903,0
2017-07-12,19.441,19.836,19.441,19.638,90914,0
2017-07-13,19.59,19.934,19.49,19.91,242503,0
2017-07-14,19.738,20.132,19.49,19.836,228361,0
2017-07-17,19.886,20.034,19.638,19.984,209417,0
2017-07-18,19.984,20.182,19.886,20.132,184403,0
2017-07-19,20.132,20.33,20.034,20.23,243697,0
2017-07-20,20.23,20.403,20.182,20.33,161089,0
2017-07-21,20.428,20.428,20.132,20.33,186535,0
2017-07-24,20.33,20.428,20.034,20.33,234991,0
2017-07-25,20.576,20.675,20.132,20.428,139730,0
2017-07-26,20.428,20.478,20.082,20.182,239717,0
2017-07-27,20.23,20.378,19.959,20.082,169604,0
2017-07-28,20.23,21.02,20.23,20.576,193568,0
2017-07-31,20.527,20.576,20.182,20.527,135241,0
2017-08-01,20.626,20.626,20.28,20.378,106256,0
2017-08-02,20.378,20.378,20.132,20.28,108876,0
2017-08-03,20.27,20.32,19.773,19.922,93908,0
2017-08-04,19.972,20.171,19.922,20.071,98050,0
2017-08-07,20.121,20.121,19.798,19.922,93461,0
2017-08-08,19.873,20.22,19.773,19.873,96220,0
2017-08-09,19.674,19.813,19.525,19.624,111421,0
2017-08-10,19.525,19.575,19.277,19.326,82331,0
2017-08-11,19.277,19.426,18.805,18.829,198055,0
2017-08-14,19.078,19.475,19.028,19.376,126263,0
2017-08-15,19.475,19.475,18.929,19.028,118550,0
2017-08-16,19.127,19.227,18.929,19.028,131872,0
2017-08-17,19.028,19.127,18.631,18.78,148843,0
2017-08-18,18.631,18.829,18.531,18.531,243252,0
2017-08-21,18.581,18.68,18.432,18.531,93590,0
2017-08-22,18.68,18.929,18.581,18.73,76588,0
2017-08-23,18.581,18.929,18.546,18.78,72467,0
2017-08-24,18.829,18.829,18.606,18.631,74421,0
2017-08-25,18.68,19.028,18.631,18.929,66694,0
2017-08-28,18.929,18.954,18.531,18.631,144632,0
2017-08-29,18.482,18.631,18.382,18.482,123565,0
2017-08-30,18.482,18.73,18.432,18.531,131807,0
2017-08-31,18.581,18.854,18.531,18.829,239695,0
2017-09-01,18.78,19.078,18.73,18.978,145874,0
2017-09-05,18.929,18.978,18.432,18.531,132736,0
2017-09-06,18.531,18.73,18.432,18.482,92189,0
2017-09-07,18.482,18.531,18.233,18.333,231561,0
2017-09-08,18.333,18.631,18.333,18.482,87759,0
2017-09-11,18.581,18.879,18.581,18.73,78205,0
2017-09-12,18.73,18.978,18.73,18.929,112176,0
2017-09-13,18.829,19.177,18.8,18.929,140900,0
2017-09-14,18.879,19.127,18.879,19.078,110222,0
2017-09-15,19.078,19.177,18.879,18.978,447816,0
2017-09-18,19.028,19.376,19.003,19.326,141129,0
2017-09-19,19.326,19.624,19.326,19.376,140008,0
2017-09-20,19.326,19.947,19.326,19.674,129349,0
2017-09-21,19.624,20.071,19.599,19.972,114657,0
2017-09-22,20.022,20.196,19.922,20.071,94302,0
2017-09-25,20.022,20.295,19.873,20.22,121314,0
2017-09-26,20.32,20.618,20.22,20.419,141263,0
2017-09-27,20.519,21.164,20.419,20.966,217161,0
2017-09-28,20.916,21.065,20.668,20.991,175319,0
2017-09-29,21.065,21.612,20.941,21.363,268937,0
2017-10-02,21.413,21.711,21.214,21.711,251091,0
2017-10-03,21.711,21.91,21.463,21.86,231953,0
2017-10-04,21.91,21.91,21.413,21.562,143576,0
2017-10-05,21.562,22.009,21.214,21.91,173951,0
2017-10-06,21.86,22.059,21.661,21.959,159232,0
2017-10-09,21.91,22.009,21.661,21.81,145852,0
2017-10-10,21.81,22.059,21.785,21.959,134557,0
2017-10-11,22.009,22.183,21.86,22.009,130078,0
2017-10-12,22.009,22.108,21.81,21.86,134036,0
2017-10-13,21.562,21.81,21.562,21.661,126606,0
2017-10-16,21.711,21.835,21.512,21.761,124371,0
2017-10-17,21.711,21.81,21.313,21.512,147625,0
2017-10-18,21.562,21.86,21.512,21.711,73386,0
2017-10-19,21.562,21.81,21.512,21.711,143141,0
2017-10-20,21.91,22.208,21.761,21.761,113809,0
2017-10-23,21.81,21.81,21.413,21.562,106990,0
2017-10-24,21.661,21.959,21.612,21.711,97128,0
2017-10-25,21.711,21.81,21.363,21.761,97026,0
2017-10-26,21.91,21.91,21.612,21.711,86852,0
2017-10-27,21.711,22.506,21.711,22.059,134924,0
2017-10-30,22.009,22.059,21.363,21.711,189005,0
2017-10-31,21.711,22.108,21.711,21.91,122283,0
2017-11-01,22.059,22.059,21.612,21.661,170710,0
2017-11-02,21.612,21.86,21.363,21.86,130226,0
2017-11-03,21.1,21.35,20.725,20.75,266552,0
2017-11-06,20.8,21,20.5,20.7,135534,0
2017-11-07,20.75,20.9,20.2,20.3,189361,0
2017-11-08,20.15,20.25,19.875,20.1,118548,0
2017-11-09,20,20.25,19.75,19.95,96001,0
2017-11-10,19.9,20.25,19.9,19.9,101579,0
